Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 40.76 41.55 40.72 41.22 8,809,480 +0.11(+0.28%)
Dec 30, 2008 40.68 41.15 40.55 41.10 6,011,108 +0.51(+1.27%)
Dec 29, 2008 40.94 41.08 40.16 40.59 7,337,360 -0.35(-0.85%)
Dec 26, 2008 40.86 41.25 40.62 40.94 2,164,609 +0.14(+0.35%)
Dec 24, 2008 40.95 41.31 40.59 40.79 2,552,000 -0.15(-0.37%)
Dec 23, 2008 41.08 41.86 40.79 40.94 6,825,062 +0.17(+0.42%)
Dec 22, 2008 41.52 41.76 40.31 40.77 8,290,411 -0.50(-1.21%)
Dec 19, 2008 41.47 42.30 41.05 41.27 18,009,252 -0.14(-0.33%)
Dec 18, 2008 41.82 42.82 41.06 41.41 16,065,425 -0.29(-0.68%)
Dec 17, 2008 42.10 42.48 41.69 41.69 8,439,735 -0.69(-1.62%)
Dec 16, 2008 41.32 42.46 41.28 42.38 12,449,044 +1.19(+2.89%)
Dec 15, 2008 41.24 41.74 40.99 41.19 7,763,935 -0.30(-0.72%)
Dec 12, 2008 40.01 41.64 40.00 41.49 10,236,488 +0.63(+1.54%)
Dec 11, 2008 41.40 41.99 40.61 40.86 13,177,202 -0.57(-1.38%)
Dec 10, 2008 41.49 41.57 40.68 41.43 12,744,365 +0.06(+0.16%)
Dec 09, 2008 41.36 41.57 40.66 41.37 14,205,598 -0.15(-0.36%)
Dec 08, 2008 41.35 41.85 40.57 41.52 15,448,466 +0.55(+1.34%)
Dec 05, 2008 39.99 41.35 39.55 40.97 13,001,260 +0.76(+1.88%)
Dec 04, 2008 40.54 41.10 39.97 40.21 11,505,598 -0.81(-1.97%)
Dec 03, 2008 39.78 41.21 38.18 41.02 13,833,104 +2.02(+5.18%)
Dec 02, 2008 39.15 39.82 38.30 39.00 15,131,573 -0.09(-0.24%)
Dec 01, 2008 39.21 40.38 38.84 39.09 14,954,579 -0.55(-1.39%)
Nov 28, 2008 39.55 39.96 39.32 39.64 3,616,414 -0.26(-0.64%)
Nov 26, 2008 38.63 39.90 38.62 39.90 9,515,083 +0.69(+1.77%)
Nov 25, 2008 41.09 41.11 38.62 39.20 17,567,158 -0.76(-1.89%)
Nov 24, 2008 39.71 40.32 39.25 39.96 21,101,108 +0.78(+1.99%)
Nov 21, 2008 36.79 39.31 36.47 39.18 27,162,502 +3.40(+9.52%)
Nov 20, 2008 38.27 39.06 35.75 35.78 19,857,558 -2.50(-6.54%)
Nov 19, 2008 40.24 40.55 38.22 38.28 13,738,401 -1.93(-4.79%)
Nov 18, 2008 39.92 40.52 38.15 40.21 17,090,264 +0.18(+0.45%)
Nov 17, 2008 40.78 41.66 39.90 40.03 13,872,629 -1.53(-3.67%)
Nov 14, 2008 42.11 42.82 41.32 41.56 17,225,720 -0.98(-2.30%)
Nov 13, 2008 39.57 42.55 39.47 42.54 19,088,528 +2.95(+7.45%)
Nov 12, 2008 41.06 41.50 39.40 39.59 13,062,509 -2.11(-5.07%)
Nov 11, 2008 41.55 42.33 41.12 41.70 11,808,568 -0.25(-0.60%)
Nov 10, 2008 43.35 43.46 41.07 41.95 10,994,766 -0.06(-0.15%)
Nov 07, 2008 41.03 42.02 40.25 42.01 14,021,466 +1.65(+4.08%)
Nov 06, 2008 42.17 43.16 40.28 40.37 23,607,552 -2.04(-4.81%)
Nov 05, 2008 42.66 43.23 42.35 42.41 14,917,939 -0.82(-1.90%)
Nov 04, 2008 44.43 44.58 42.55 43.23 16,044,581 -0.70(-1.59%)
Nov 03, 2008 43.97 44.13 42.97 43.93 14,474,837 +1.18(+2.77%)
Oct 31, 2008 43.26 43.93 42.23 42.74 15,527,780 -0.46(-1.06%)
Oct 30, 2008 43.16 43.52 42.36 43.20 12,622,257 +1.18(+2.80%)
Oct 29, 2008 42.69 43.53 41.80 42.02 20,576,844 -0.80(-1.87%)
Oct 28, 2008 39.95 42.82 39.72 42.82 24,244,106 +3.75(+9.61%)
Oct 27, 2008 40.02 41.12 38.86 39.07 16,243,877 -1.73(-4.25%)
Oct 24, 2008 37.57 41.71 37.50 40.80 22,080,354 +1.16(+2.92%)
Oct 23, 2008 37.93 41.29 36.82 39.65 32,148,390 +4.18(+11.77%)
Oct 22, 2008 36.67 37.26 35.26 35.47 14,522,333 -1.88(-5.03%)
Oct 21, 2008 37.43 39.10 37.08 37.35 12,097,027 -0.73(-1.91%)
Oct 20, 2008 36.08 38.15 35.92 38.08 14,342,637 +2.26(+6.30%)
Oct 17, 2008 35.04 38.45 34.97 35.82 19,077,552 -0.44(-1.20%)
Oct 16, 2008 34.19 36.32 33.28 36.26 21,364,712 +2.17(+6.37%)
Oct 15, 2008 37.09 37.30 33.72 34.09 18,211,788 -2.75(-7.46%)
Oct 14, 2008 38.16 38.77 36.79 36.83 15,554,377 -1.56(-4.07%)
Oct 13, 2008 35.92 38.52 35.36 38.40 20,677,856 +3.73(+10.75%)
Oct 10, 2008 34.44 35.46 32.12 34.67 28,259,120 -1.20(-3.34%)
Oct 09, 2008 37.10 38.18 35.38 35.87 20,627,802 -1.33(-3.57%)
Oct 08, 2008 36.05 38.53 35.72 37.20 22,245,336 +0.31(+0.83%)
Oct 07, 2008 39.26 40.02 36.89 36.89 23,232,858 -2.35(-5.98%)
Oct 06, 2008 41.14 42.42 38.22 39.24 28,946,478 -2.79(-6.64%)
Oct 03, 2008 42.29 43.36 41.91 42.03 20,367,066 +0.21(+0.51%)
Oct 02, 2008 42.25 42.82 41.60 41.81 15,691,714 -0.42(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.