Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 45.31 45.92 43.04 44.81 1,425,089 -0.79(-1.74%)
Oct 30, 2008 45.03 45.83 43.30 45.60 2,083,421 +4.84(+11.86%)
Oct 29, 2008 38.91 42.76 38.90 40.76 2,847,629 +1.76(+4.51%)
Oct 28, 2008 36.79 39.36 34.67 39.00 2,252,107 +4.61(+13.40%)
Oct 27, 2008 33.82 37.06 33.82 34.40 2,880,113 -3.47(-9.16%)
Oct 24, 2008 38.67 39.29 36.95 37.86 1,516,309 -5.00(-11.67%)
Oct 23, 2008 43.24 44.18 40.31 42.87 2,612,576 +0.08(+0.20%)
Oct 22, 2008 45.45 45.70 42.33 42.78 2,159,750 -6.01(-12.31%)
Oct 21, 2008 49.28 50.81 48.57 48.79 1,570,708 -3.82(-7.25%)
Oct 20, 2008 49.41 53.04 49.30 52.61 1,431,081 +4.64(+9.67%)
Oct 17, 2008 46.44 50.44 45.90 47.97 1,840,850 -1.43(-2.89%)
Oct 16, 2008 47.64 49.84 44.96 49.40 2,713,722 +4.39(+9.74%)
Oct 15, 2008 49.62 49.76 44.79 45.01 1,597,726 -7.23(-13.85%)
Oct 14, 2008 54.38 55.09 50.58 52.25 1,890,825 -2.08(-3.84%)
Oct 13, 2008 51.20 54.67 49.61 54.33 2,663,089 +6.57(+13.76%)
Oct 10, 2008 43.35 48.24 41.43 47.76 3,003,191 +2.92(+6.51%)
Oct 09, 2008 49.57 49.80 44.13 44.84 2,022,270 -4.88(-9.81%)
Oct 08, 2008 48.00 51.30 47.28 49.72 2,726,653 -1.15(-2.26%)
Oct 07, 2008 55.06 57.06 50.64 50.86 1,808,168 -3.81(-6.97%)
Oct 06, 2008 55.52 55.57 51.15 54.67 2,397,875 -3.60(-6.19%)
Oct 03, 2008 59.60 61.80 57.30 58.28 0 -0.99(-1.66%)
Oct 02, 2008 61.74 61.74 59.26 59.26 1,211,840 -3.40(-5.43%)
Oct 01, 2008 61.28 63.40 60.38 62.66 1,125,510 +0.94(+1.53%)
Sep 30, 2008 60.73 62.21 59.87 61.72 1,285,467 +3.63(+6.25%)
Sep 29, 2008 63.36 63.36 56.42 58.09 1,965,299 -8.89(-13.27%)
Sep 26, 2008 65.90 67.29 65.77 66.98 0 -1.22(-1.79%)
Sep 25, 2008 66.93 69.31 66.65 68.20 1,162,542 +2.28(+3.45%)
Sep 24, 2008 66.03 66.62 65.04 65.93 998,993 +2.03(+3.18%)
Sep 23, 2008 65.29 66.74 63.68 63.89 989,231 -2.04(-3.10%)
Sep 22, 2008 66.39 68.79 65.19 65.94 1,987,688 -0.40(-0.61%)
Sep 19, 2008 66.61 67.28 62.36 66.34 0 +5.06(+8.25%)
Sep 18, 2008 57.71 61.28 55.89 61.28 3,286,313 +5.53(+9.93%)
Sep 17, 2008 58.13 59.36 55.74 55.75 3,578,936 -8.60(-13.36%)
Sep 16, 2008 60.97 64.79 60.01 64.35 2,366,914 +0.80(+1.26%)
Sep 15, 2008 64.89 65.60 63.44 63.55 2,177,845 -4.08(-6.03%)
Sep 12, 2008 66.45 67.80 65.94 67.63 978,555 -0.10(-0.14%)
Sep 11, 2008 66.46 67.85 65.01 67.72 1,940,920 -1.38(-2.00%)
Sep 10, 2008 68.41 69.71 67.74 69.10 1,292,911 +0.91(+1.33%)
Sep 09, 2008 71.15 71.15 67.95 68.20 1,804,025 -3.71(-5.16%)
Sep 08, 2008 72.88 73.00 70.50 71.90 1,474,827 +0.22(+0.30%)
Sep 05, 2008 70.64 71.71 69.42 71.69 0 -0.14(-0.19%)
Sep 04, 2008 73.74 74.02 71.49 71.83 1,619,645 -2.50(-3.36%)
Sep 03, 2008 74.88 75.65 73.56 74.32 1,161,182 -2.31(-3.01%)
Sep 02, 2008 76.56 77.86 76.28 76.63 863,586 -0.99(-1.28%)
Aug 29, 2008 78.07 78.86 77.45 77.62 670,527 -0.88(-1.12%)
Aug 28, 2008 77.35 78.71 76.99 78.50 944,437 -0.20(-0.25%)
Aug 27, 2008 78.41 78.72 77.59 78.70 832,084 +1.56(+2.03%)
Aug 26, 2008 76.17 77.20 76.17 77.14 917,927 +1.65(+2.19%)
Aug 25, 2008 76.60 76.66 75.30 75.48 683,510 -1.72(-2.23%)
Aug 22, 2008 76.29 77.23 76.12 77.20 754,601 +0.78(+1.02%)
Aug 21, 2008 75.22 76.84 74.95 76.42 1,305,467 -0.22(-0.29%)
Aug 20, 2008 76.07 77.11 75.59 76.64 1,270,845 +2.28(+3.06%)
Aug 19, 2008 73.73 74.75 73.43 74.37 1,592,406 -0.42(-0.56%)
Aug 18, 2008 76.45 76.45 73.94 74.79 1,146,985 -1.09(-1.43%)
Aug 15, 2008 76.60 76.92 75.56 75.87 0 -2.08(-2.67%)
Aug 14, 2008 77.66 78.25 76.44 77.95 1,443,767 +1.44(+1.88%)
Aug 13, 2008 75.84 76.99 74.95 76.51 1,684,967 -0.61(-0.79%)
Aug 12, 2008 76.99 77.26 76.60 77.12 1,443,992 -1.99(-2.51%)
Aug 11, 2008 78.52 79.25 77.95 79.11 1,034,288 -0.22(-0.27%)
Aug 08, 2008 76.96 79.72 76.60 79.33 1,037,888 +1.50(+1.92%)
Aug 07, 2008 79.30 79.30 77.82 77.83 1,201,461 -2.59(-3.22%)
Aug 06, 2008 79.33 80.61 78.89 80.42 901,392 +0.94(+1.19%)
Aug 05, 2008 78.99 79.49 78.32 79.48 780,277 +0.81(+1.03%)
Aug 04, 2008 80.28 80.28 77.84 78.67 982,401 -1.62(-2.02%)
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.