Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 39.23 40.54 38.77 40.37 11,561,160 +1.10(+2.80%)
Oct 30, 2008 40.49 40.54 38.49 39.28 11,372,586 +0.03(+0.08%)
Oct 29, 2008 40.36 40.80 38.85 39.24 17,961,046 -1.14(-2.81%)
Oct 28, 2008 38.36 40.54 36.63 40.38 14,913,668 +2.47(+6.53%)
Oct 27, 2008 36.80 39.41 36.73 37.91 14,764,645 +0.48(+1.28%)
Oct 24, 2008 36.64 38.62 36.12 37.43 16,077,286 -1.21(-3.14%)
Oct 23, 2008 36.75 38.99 36.26 38.64 24,077,676 +2.10(+5.76%)
Oct 22, 2008 37.20 38.24 35.84 36.54 17,522,144 -1.16(-3.08%)
Oct 21, 2008 37.77 38.87 37.09 37.70 17,110,806 +1.59(+4.40%)
Oct 20, 2008 36.21 36.21 34.53 36.11 10,620,056 +0.64(+1.81%)
Oct 17, 2008 35.26 37.05 34.70 35.47 11,606,826 -0.49(-1.36%)
Oct 16, 2008 34.38 36.29 32.86 35.96 16,699,341 +1.63(+4.74%)
Oct 15, 2008 36.45 37.29 34.30 34.33 15,362,442 -2.94(-7.90%)
Oct 14, 2008 38.91 39.93 36.66 37.28 16,917,540 -0.16(-0.42%)
Oct 13, 2008 36.89 37.49 35.17 37.44 16,740,798 +3.37(+9.88%)
Oct 10, 2008 32.54 35.44 31.40 34.07 25,986,728 +0.48(+1.42%)
Oct 09, 2008 36.10 36.78 33.52 33.59 18,549,920 -2.43(-6.75%)
Oct 08, 2008 37.34 38.89 35.94 36.02 20,116,720 -1.63(-4.34%)
Oct 07, 2008 40.03 40.50 37.59 37.66 14,011,713 -1.90(-4.81%)
Oct 06, 2008 39.62 40.42 38.26 39.56 17,437,184 -1.00(-2.48%)
Oct 03, 2008 41.50 42.23 40.51 40.56 0 -0.63(-1.52%)
Oct 02, 2008 42.01 42.54 41.13 41.19 12,549,698 -1.12(-2.66%)
Oct 01, 2008 42.49 42.89 41.98 42.31 7,350,816 -0.58(-1.35%)
Sep 30, 2008 42.25 43.07 42.15 42.89 11,297,565 +1.25(+3.00%)
Sep 29, 2008 43.28 43.28 41.13 41.64 12,817,025 -1.97(-4.51%)
Sep 26, 2008 43.20 43.76 42.85 43.61 0 -0.18(-0.40%)
Sep 25, 2008 43.21 43.97 43.21 43.78 8,426,778 +0.73(+1.69%)
Sep 24, 2008 43.58 44.11 42.63 43.06 9,167,572 -0.27(-0.62%)
Sep 23, 2008 44.44 44.60 43.33 43.33 9,215,100 -1.07(-2.40%)
Sep 22, 2008 45.70 46.46 44.17 44.39 9,102,215 -1.24(-2.72%)
Sep 19, 2008 46.62 46.91 44.59 45.64 0 +1.37(+3.09%)
Sep 18, 2008 43.65 44.73 42.72 44.27 17,311,960 +1.04(+2.40%)
Sep 17, 2008 42.90 43.91 42.60 43.23 14,108,812 -0.55(-1.26%)
Sep 16, 2008 42.99 44.15 42.90 43.78 13,706,843 +0.53(+1.23%)
Sep 15, 2008 42.71 44.11 42.70 43.25 10,995,047 -0.80(-1.81%)
Sep 12, 2008 43.86 44.25 43.48 44.05 9,080,960 +0.13(+0.30%)
Sep 11, 2008 42.85 44.00 42.81 43.92 8,260,868 +0.79(+1.83%)
Sep 10, 2008 43.93 44.03 43.01 43.12 9,142,834 -0.48(-1.11%)
Sep 09, 2008 44.27 44.58 43.52 43.61 10,555,411 -1.09(-2.43%)
Sep 08, 2008 44.27 45.20 44.04 44.69 9,656,386 +1.25(+2.88%)
Sep 05, 2008 43.63 43.80 43.02 43.44 0 -0.35(-0.79%)
Sep 04, 2008 44.10 44.23 43.61 43.79 9,606,769 -0.68(-1.54%)
Sep 03, 2008 44.15 44.77 43.82 44.47 9,095,276 -0.18(-0.41%)
Sep 02, 2008 45.45 46.23 44.46 44.66 7,591,503 -0.30(-0.67%)
Aug 29, 2008 45.30 45.55 44.90 44.96 5,478,660 -0.57(-1.24%)
Aug 28, 2008 44.59 45.62 44.52 45.52 6,194,411 +1.12(+2.52%)
Aug 27, 2008 44.39 44.72 44.04 44.41 5,544,243 +0.00(+0.00%)
Aug 26, 2008 44.25 44.77 44.10 44.41 4,397,210 -0.01(-0.01%)
Aug 25, 2008 44.88 45.17 44.13 44.41 5,945,430 -0.97(-2.14%)
Aug 22, 2008 44.52 45.66 44.29 45.39 4,877,020 +0.86(+1.93%)
Aug 21, 2008 44.12 44.76 43.80 44.52 4,742,639 +0.14(+0.31%)
Aug 20, 2008 44.73 44.85 44.14 44.39 4,667,346 -0.39(-0.87%)
Aug 19, 2008 45.30 45.40 44.49 44.78 5,873,785 -0.72(-1.57%)
Aug 18, 2008 46.21 46.40 45.23 45.49 6,839,333 -0.65(-1.42%)
Aug 15, 2008 45.89 46.53 45.89 46.14 0 +0.28(+0.62%)
Aug 14, 2008 45.55 46.38 45.34 45.86 4,765,172 +0.05(+0.11%)
Aug 13, 2008 46.14 46.43 45.33 45.81 6,127,562 -0.40(-0.87%)
Aug 12, 2008 46.80 46.80 46.08 46.21 6,509,817 -0.49(-1.05%)
Aug 11, 2008 45.96 46.89 45.95 46.70 8,697,936 +0.57(+1.22%)
Aug 08, 2008 44.67 46.41 44.67 46.14 8,639,585 +1.44(+3.23%)
Aug 07, 2008 44.79 45.23 44.36 44.69 6,886,655 -0.40(-0.88%)
Aug 06, 2008 45.05 45.26 44.48 45.09 6,257,200 -0.04(-0.10%)
Aug 05, 2008 44.10 45.23 43.95 45.13 7,769,569 +1.34(+3.05%)
Aug 04, 2008 43.97 44.23 43.55 43.80 3,630,477 -0.25(-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.