Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 62.48 64.56 61.75 64.30 7,259,335 +1.75(+2.80%)
Oct 30, 2008 64.49 64.56 61.30 62.55 7,140,928 +0.05(+0.08%)
Oct 29, 2008 64.28 64.98 61.87 62.50 11,277,869 -1.81(-2.81%)
Oct 28, 2008 61.09 64.56 58.34 64.31 9,364,399 +3.94(+6.53%)
Oct 27, 2008 58.60 62.76 58.50 60.37 9,270,826 +0.76(+1.27%)
Oct 24, 2008 58.36 61.50 57.52 59.61 10,095,043 -1.93(-3.14%)
Oct 23, 2008 58.53 62.10 57.74 61.54 15,118,545 +3.35(+5.76%)
Oct 22, 2008 59.25 60.90 57.08 58.19 11,002,279 -1.85(-3.08%)
Oct 21, 2008 60.15 61.91 59.07 60.04 10,743,997 +2.53(+4.40%)
Oct 20, 2008 57.67 57.67 55.00 57.51 6,668,409 +1.02(+1.81%)
Oct 17, 2008 56.16 59.00 55.26 56.49 7,288,009 -0.78(-1.36%)
Oct 16, 2008 54.76 57.79 52.34 57.27 10,485,636 +2.59(+4.74%)
Oct 15, 2008 58.05 59.38 54.62 54.68 9,646,187 -4.69(-7.90%)
Oct 14, 2008 61.96 63.60 58.39 59.37 10,622,645 -0.25(-0.42%)
Oct 13, 2008 58.75 59.71 56.01 59.62 10,511,667 +5.36(+9.88%)
Oct 10, 2008 51.83 56.44 50.01 54.26 16,317,253 +0.76(+1.42%)
Oct 09, 2008 57.50 58.57 53.38 53.50 11,647,628 -3.87(-6.75%)
Oct 08, 2008 59.46 61.94 57.24 57.37 12,631,433 -2.60(-4.34%)
Oct 07, 2008 63.75 64.50 59.87 59.97 8,798,055 -3.03(-4.81%)
Oct 06, 2008 63.10 64.38 60.93 63.00 10,948,933 -1.60(-2.48%)
Oct 03, 2008 66.09 67.25 64.51 64.60 0 -1.00(-1.52%)
Oct 02, 2008 66.91 67.75 65.51 65.60 7,880,045 -1.79(-2.66%)
Oct 01, 2008 67.67 68.31 66.86 67.39 4,615,630 -0.92(-1.35%)
Sep 30, 2008 67.28 68.60 67.12 68.31 7,093,822 +1.99(+3.00%)
Sep 29, 2008 68.93 68.93 65.51 66.32 8,047,902 -3.13(-4.51%)
Sep 26, 2008 68.80 69.69 68.25 69.45 0 -0.28(-0.40%)
Sep 25, 2008 68.82 70.03 68.82 69.73 5,291,234 +1.16(+1.69%)
Sep 24, 2008 69.41 70.25 67.89 68.57 5,756,384 -0.43(-0.62%)
Sep 23, 2008 70.77 71.03 69.00 69.00 5,786,227 -1.70(-2.40%)
Sep 22, 2008 72.78 73.99 70.35 70.70 5,715,346 -1.98(-2.72%)
Sep 19, 2008 74.24 74.71 71.01 72.68 0 +2.18(+3.09%)
Sep 18, 2008 69.51 71.24 68.03 70.50 10,870,303 +1.65(+2.40%)
Sep 17, 2008 68.33 69.93 67.85 68.85 8,859,024 -0.88(-1.26%)
Sep 16, 2008 68.47 70.32 68.32 69.73 8,606,625 +0.85(+1.23%)
Sep 15, 2008 68.02 70.25 68.01 68.88 6,903,869 -1.27(-1.81%)
Sep 12, 2008 69.85 70.48 69.25 70.15 5,702,000 +0.21(+0.30%)
Sep 11, 2008 68.24 70.07 68.18 69.94 5,187,058 +1.26(+1.83%)
Sep 10, 2008 69.97 70.12 68.49 68.68 5,740,851 -0.77(-1.11%)
Sep 09, 2008 70.50 71.00 69.31 69.45 6,627,818 -1.73(-2.43%)
Sep 08, 2008 70.50 71.99 70.13 71.18 6,063,314 +1.99(+2.88%)
Sep 05, 2008 69.49 69.75 68.51 69.19 0 -0.55(-0.79%)
Sep 04, 2008 70.23 70.44 69.45 69.74 6,032,159 -1.09(-1.54%)
Sep 03, 2008 70.31 71.30 69.79 70.83 5,710,989 -0.29(-0.41%)
Sep 02, 2008 72.38 73.63 70.80 71.12 4,766,759 -0.48(-0.67%)
Aug 29, 2008 72.14 72.55 71.51 71.60 3,440,090 -0.90(-1.24%)
Aug 28, 2008 71.01 72.66 70.91 72.50 3,889,515 +1.78(+2.52%)
Aug 27, 2008 70.69 71.22 70.13 70.72 3,481,270 +0.00(+0.00%)
Aug 26, 2008 70.47 71.30 70.24 70.72 2,761,040 -0.01(-0.01%)
Aug 25, 2008 71.47 71.94 70.28 70.73 3,733,178 -1.55(-2.14%)
Aug 22, 2008 70.91 72.71 70.54 72.28 3,062,316 +1.37(+1.93%)
Aug 21, 2008 70.26 71.29 69.75 70.91 2,977,937 +0.22(+0.31%)
Aug 20, 2008 71.24 71.43 70.29 70.69 2,930,660 -0.62(-0.87%)
Aug 19, 2008 72.15 72.31 70.85 71.31 3,688,192 -1.14(-1.57%)
Aug 18, 2008 73.59 73.90 72.04 72.45 4,294,466 -1.04(-1.42%)
Aug 15, 2008 73.09 74.10 73.09 73.49 0 +0.45(+0.62%)
Aug 14, 2008 72.55 73.87 72.21 73.04 2,992,086 +0.08(+0.11%)
Aug 13, 2008 73.49 73.94 72.20 72.96 3,847,540 -0.64(-0.87%)
Aug 12, 2008 74.54 74.54 73.38 73.60 4,087,561 -0.78(-1.05%)
Aug 11, 2008 73.19 74.68 73.18 74.38 5,461,496 +0.90(+1.22%)
Aug 08, 2008 71.14 73.91 71.14 73.48 5,424,857 +2.30(+3.23%)
Aug 07, 2008 71.33 72.04 70.65 71.18 4,324,180 -0.63(-0.88%)
Aug 06, 2008 71.75 72.08 70.84 71.81 3,928,941 -0.07(-0.10%)
Aug 05, 2008 70.23 72.03 70.00 71.88 4,878,568 +2.13(+3.05%)
Aug 04, 2008 70.03 70.44 69.35 69.75 2,279,603 -0.40(-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.