Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 34.43 35.58 34.03 35.43 13,173,045 +0.96(+2.80%)
Oct 30, 2008 35.54 35.58 33.78 34.47 12,958,180 +0.03(+0.08%)
Oct 29, 2008 35.42 35.81 34.09 34.44 20,465,220 -1.00(-2.81%)
Oct 28, 2008 33.67 35.58 32.15 35.44 16,992,968 +2.17(+6.53%)
Oct 27, 2008 32.29 34.59 32.24 33.27 16,823,168 +0.42(+1.27%)
Oct 24, 2008 32.16 33.89 31.70 32.85 18,318,822 -1.06(-3.14%)
Oct 23, 2008 32.25 34.22 31.82 33.91 27,434,646 +1.85(+5.76%)
Oct 22, 2008 32.65 33.56 31.46 32.07 19,965,124 -1.02(-3.08%)
Oct 21, 2008 33.15 34.12 32.55 33.09 19,496,436 +1.39(+4.40%)
Oct 20, 2008 31.78 31.78 30.31 31.69 12,100,730 +0.56(+1.81%)
Oct 17, 2008 30.95 32.51 30.45 31.13 13,225,078 -0.43(-1.36%)
Oct 16, 2008 30.18 31.85 28.84 31.56 19,027,606 +1.43(+4.74%)
Oct 15, 2008 31.99 32.72 30.10 30.13 17,504,312 -2.58(-7.90%)
Oct 14, 2008 34.14 35.05 32.18 32.72 19,276,226 -0.14(-0.42%)
Oct 13, 2008 32.38 32.90 30.87 32.86 19,074,842 +2.95(+9.88%)
Oct 10, 2008 28.56 31.10 27.56 29.90 29,609,864 +0.42(+1.42%)
Oct 09, 2008 31.69 32.28 29.42 29.48 21,136,196 -2.13(-6.75%)
Oct 08, 2008 32.77 34.13 31.54 31.62 22,921,444 -1.43(-4.34%)
Oct 07, 2008 35.13 35.54 32.99 33.05 15,965,261 -1.67(-4.81%)
Oct 06, 2008 34.77 35.48 33.58 34.72 19,868,320 -0.88(-2.48%)
Oct 03, 2008 36.42 37.06 35.55 35.60 0 -0.55(-1.52%)
Oct 02, 2008 36.87 37.34 36.10 36.15 14,299,408 -0.99(-2.66%)
Oct 01, 2008 37.29 37.64 36.84 37.14 8,375,685 -0.51(-1.35%)
Sep 30, 2008 37.08 37.80 36.99 37.64 12,872,700 +1.10(+3.00%)
Sep 29, 2008 37.99 37.99 36.10 36.55 14,604,007 -1.72(-4.51%)
Sep 26, 2008 37.91 38.40 37.61 38.27 0 -0.15(-0.40%)
Sep 25, 2008 37.92 38.59 37.92 38.43 9,601,660 +0.64(+1.69%)
Sep 24, 2008 38.25 38.71 37.41 37.79 10,445,738 -0.24(-0.62%)
Sep 23, 2008 39.00 39.14 38.02 38.02 10,499,892 -0.94(-2.40%)
Sep 22, 2008 40.11 40.77 38.77 38.96 10,371,269 -1.09(-2.72%)
Sep 19, 2008 40.91 41.17 39.13 40.05 0 +1.20(+3.09%)
Sep 18, 2008 38.31 39.26 37.49 38.85 19,725,636 +0.91(+2.40%)
Sep 17, 2008 37.65 38.54 37.39 37.94 16,075,898 -0.48(-1.26%)
Sep 16, 2008 37.73 38.75 37.65 38.43 15,617,885 +0.47(+1.23%)
Sep 15, 2008 37.48 38.71 37.48 37.96 12,528,004 -0.70(-1.81%)
Sep 12, 2008 38.49 38.84 38.16 38.66 10,347,050 +0.12(+0.30%)
Sep 11, 2008 37.61 38.61 37.57 38.54 9,412,618 +0.69(+1.83%)
Sep 10, 2008 38.56 38.64 37.74 37.85 10,417,551 -0.42(-1.11%)
Sep 09, 2008 38.85 39.13 38.20 38.27 12,027,072 -0.95(-2.43%)
Sep 08, 2008 38.85 39.67 38.65 39.23 11,002,704 +1.10(+2.88%)
Sep 05, 2008 38.29 38.44 37.75 38.13 0 -0.30(-0.79%)
Sep 04, 2008 38.70 38.82 38.27 38.43 10,946,169 -0.60(-1.54%)
Sep 03, 2008 38.75 39.29 38.46 39.03 10,363,362 -0.16(-0.41%)
Sep 02, 2008 39.89 40.58 39.02 39.19 8,649,929 -0.26(-0.67%)
Aug 29, 2008 39.75 39.98 39.41 39.46 6,242,508 -0.50(-1.24%)
Aug 28, 2008 39.13 40.04 39.08 39.95 7,058,051 +0.98(+2.52%)
Aug 27, 2008 38.96 39.25 38.65 38.97 6,317,235 +0.00(+0.00%)
Aug 26, 2008 38.83 39.29 38.71 38.97 5,010,280 -0.01(-0.01%)
Aug 25, 2008 39.39 39.64 38.73 38.98 6,774,356 -0.85(-2.14%)
Aug 22, 2008 39.08 40.07 38.87 39.83 5,556,986 +0.75(+1.93%)
Aug 21, 2008 38.72 39.29 38.44 39.08 5,403,869 +0.12(+0.31%)
Aug 20, 2008 39.26 39.36 38.74 38.96 5,318,079 -0.11(-0.28%)
Aug 19, 2008 39.53 39.61 38.81 39.07 6,732,191 -0.62(-1.57%)
Aug 18, 2008 40.32 40.49 39.47 39.69 7,838,846 -0.57(-1.42%)
Aug 15, 2008 40.04 40.60 40.04 40.26 0 +0.25(+0.62%)
Aug 14, 2008 39.75 40.47 39.56 40.01 5,461,564 +0.04(+0.11%)
Aug 13, 2008 40.26 40.51 39.55 39.97 7,023,055 -0.35(-0.87%)
Aug 12, 2008 40.84 40.84 40.20 40.32 7,461,174 -0.43(-1.05%)
Aug 11, 2008 40.10 40.91 40.09 40.75 9,969,068 +0.49(+1.22%)
Aug 08, 2008 38.97 40.49 38.97 40.26 9,902,190 +1.26(+3.23%)
Aug 07, 2008 39.08 39.47 38.71 39.00 7,893,084 -0.35(-0.88%)
Aug 06, 2008 39.31 39.49 38.81 39.34 7,171,639 -0.04(-0.10%)
Aug 05, 2008 38.48 39.46 38.35 39.38 8,905,029 +1.17(+3.05%)
Aug 04, 2008 38.37 38.59 37.99 38.21 4,161,042 -0.22(-0.57%)
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.