Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 72.72 75.63 72.56 73.22 6,109,221 -0.58(-0.79%)
Dec 30, 2008 73.52 74.18 71.37 73.80 5,775,651 +0.58(+0.79%)
Dec 29, 2008 70.54 73.65 70.25 73.22 9,012,490 +4.34(+6.30%)
Dec 26, 2008 68.25 69.22 66.45 68.88 0 +1.49(+2.21%)
Dec 24, 2008 69.07 69.59 66.24 67.39 3,322,886 -1.10(-1.61%)
Dec 23, 2008 67.88 71.48 67.12 68.49 12,770,337 +2.70(+4.10%)
Dec 22, 2008 70.74 70.96 64.88 65.79 9,717,464 -6.47(-8.95%)
Dec 19, 2008 70.63 73.55 69.35 72.26 11,534,966 -1.96(-2.64%)
Dec 18, 2008 81.09 81.53 73.38 74.22 13,306,171 -5.88(-7.34%)
Dec 17, 2008 76.50 82.99 76.10 80.10 14,043,872 +3.19(+4.15%)
Dec 16, 2008 72.42 77.24 72.24 76.91 16,819,432 +7.66(+11.06%)
Dec 15, 2008 69.02 70.69 67.24 69.25 12,715,712 +2.70(+4.06%)
Dec 12, 2008 62.57 68.08 62.01 66.55 0 +1.28(+1.96%)
Dec 11, 2008 67.64 70.83 64.67 65.27 13,908,813 -4.22(-6.07%)
Dec 10, 2008 63.90 69.51 63.26 69.49 15,892,735 +7.63(+12.33%)
Dec 09, 2008 60.22 65.61 59.05 61.86 15,505,448 +0.53(+0.86%)
Dec 08, 2008 56.66 61.84 56.00 61.33 13,128,844 +7.94(+14.87%)
Dec 05, 2008 48.42 53.96 47.54 53.39 0 +3.79(+7.64%)
Dec 04, 2008 52.35 54.89 48.99 49.60 12,918,930 -3.21(-6.08%)
Dec 03, 2008 52.21 54.58 51.70 52.81 13,273,007 -2.39(-4.33%)
Dec 02, 2008 55.36 57.14 53.23 55.20 15,795,100 -1.27(-2.25%)
Dec 01, 2008 59.85 60.96 56.47 56.47 9,917,228 -5.17(-8.39%)
Nov 28, 2008 63.19 63.67 60.32 61.64 3,987,944 -0.60(-0.96%)
Nov 26, 2008 57.34 63.85 56.76 62.24 14,834,911 +3.02(+5.10%)
Nov 25, 2008 62.35 62.62 57.22 59.22 13,060,774 -0.42(-0.70%)
Nov 24, 2008 62.85 64.39 59.24 59.64 16,220,737 -0.78(-1.29%)
Nov 21, 2008 58.04 60.64 56.02 60.42 15,089,618 +4.96(+8.94%)
Nov 20, 2008 61.41 62.75 54.80 55.46 22,584,592 -8.56(-13.37%)
Nov 19, 2008 69.17 71.48 64.00 64.02 12,977,082 -5.92(-8.46%)
Nov 18, 2008 69.92 71.70 67.40 69.94 11,864,852 +0.79(+1.14%)
Nov 17, 2008 69.35 71.50 67.12 69.15 13,406,122 -0.66(-0.95%)
Nov 14, 2008 72.55 74.48 69.81 69.81 0 -4.38(-5.90%)
Nov 13, 2008 70.93 74.19 67.13 74.19 23,991,632 +4.54(+6.52%)
Nov 12, 2008 76.35 77.68 69.21 69.65 17,797,392 -10.18(-12.75%)
Nov 11, 2008 79.24 81.81 76.81 79.83 15,573,820 -1.80(-2.21%)
Nov 10, 2008 85.00 87.37 80.57 81.63 16,588,707 +1.06(+1.32%)
Nov 07, 2008 81.50 82.80 78.32 80.57 0 +1.58(+2.00%)
Nov 06, 2008 83.67 85.44 76.62 78.99 21,509,780 -7.89(-9.08%)
Nov 05, 2008 92.30 94.98 86.80 86.88 18,570,374 -7.19(-7.64%)
Nov 04, 2008 88.28 94.46 87.11 94.07 19,147,918 +9.11(+10.72%)
Nov 03, 2008 86.00 89.50 83.88 84.96 15,391,323 -0.30(-0.35%)
Oct 31, 2008 82.21 88.75 80.62 85.26 17,426,438 +0.55(+0.65%)
Oct 30, 2008 83.01 86.03 80.60 84.71 25,062,832 +5.31(+6.69%)
Oct 29, 2008 71.47 82.94 70.61 79.40 26,392,920 +9.72(+13.95%)
Oct 28, 2008 68.09 70.05 61.69 69.68 22,422,532 +5.80(+9.08%)
Oct 27, 2008 67.25 71.46 63.63 63.88 19,476,788 -4.64(-6.77%)
Oct 24, 2008 60.90 69.89 60.38 68.52 23,862,316 +0.03(+0.04%)
Oct 23, 2008 71.21 71.56 64.23 68.49 34,070,100 +1.39(+2.07%)
Oct 22, 2008 70.11 71.85 63.58 67.10 20,941,136 -6.26(-8.53%)
Oct 21, 2008 78.28 79.29 72.84 73.36 22,520,134 -8.18(-10.03%)
Oct 20, 2008 78.17 81.54 76.03 81.54 17,045,118 +7.11(+9.55%)
Oct 17, 2008 70.99 79.00 67.16 74.43 0 -0.31(-0.41%)
Oct 16, 2008 80.89 81.88 66.81 74.74 35,069,392 -2.11(-2.75%)
Oct 15, 2008 94.16 94.37 76.74 76.85 31,608,254 -21.15(-21.58%)
Oct 14, 2008 113.11 116.75 96.69 98.00 21,306,124 -7.80(-7.37%)
Oct 13, 2008 98.38 105.80 93.30 105.80 13,538,371 +14.72(+16.16%)
Oct 10, 2008 86.17 99.85 83.08 91.08 0 -1.77(-1.91%)
Oct 09, 2008 103.05 109.25 90.06 92.85 23,694,504 -5.75(-5.83%)
Oct 08, 2008 80.22 103.24 79.94 98.60 32,951,870 +11.74(+13.52%)
Oct 07, 2008 91.84 93.85 84.82 86.86 28,742,904 -0.05(-0.06%)
Oct 06, 2008 87.25 88.50 76.86 86.91 27,523,248 -8.45(-8.86%)
Oct 03, 2008 96.71 104.68 94.00 95.36 0 +1.85(+1.98%)
Oct 02, 2008 108.68 111.87 92.50 93.51 60,326,708 -34.53(-26.97%)
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.