Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 51.63 56.61 50.87 56.25 6,144,187 +3.75(+7.15%)
Oct 30, 2008 51.10 52.70 50.78 52.50 4,501,627 +2.52(+5.04%)
Oct 29, 2008 50.05 52.55 49.68 49.98 4,730,600 -0.07(-0.14%)
Oct 28, 2008 48.44 50.15 46.38 50.05 4,047,934 +2.77(+5.86%)
Oct 27, 2008 48.57 49.87 47.27 47.27 3,240,961 -1.61(-3.29%)
Oct 24, 2008 48.69 50.79 48.21 48.88 4,666,548 -2.75(-5.32%)
Oct 23, 2008 50.13 52.88 49.62 51.63 6,846,507 +1.72(+3.45%)
Oct 22, 2008 53.33 53.38 48.50 49.91 5,986,072 -3.82(-7.11%)
Oct 21, 2008 54.30 56.41 53.32 53.73 3,628,622 -1.48(-2.68%)
Oct 20, 2008 54.40 55.82 53.42 55.21 3,329,726 +1.39(+2.57%)
Oct 17, 2008 55.82 57.02 53.50 53.82 5,236,077 -3.18(-5.57%)
Oct 16, 2008 55.50 57.50 52.40 57.00 4,877,863 +0.84(+1.50%)
Oct 15, 2008 59.54 60.43 55.93 56.16 3,901,772 -4.72(-7.76%)
Oct 14, 2008 64.75 65.22 59.86 60.88 5,248,560 -2.54(-4.00%)
Oct 13, 2008 60.23 63.56 59.33 63.42 4,976,352 +4.59(+7.81%)
Oct 10, 2008 55.15 60.66 53.07 58.82 8,694,942 +1.34(+2.34%)
Oct 09, 2008 61.75 62.72 56.79 57.48 5,946,314 -3.59(-5.88%)
Oct 08, 2008 61.74 64.79 60.51 61.07 8,732,314 -3.18(-4.94%)
Oct 07, 2008 67.64 67.64 64.11 64.24 4,572,544 -2.31(-3.47%)
Oct 06, 2008 65.63 67.32 64.21 66.55 5,737,145 -0.57(-0.85%)
Oct 03, 2008 67.50 69.74 66.78 67.12 0 +0.43(+0.65%)
Oct 02, 2008 69.23 69.35 66.02 66.69 4,467,771 -2.79(-4.01%)
Oct 01, 2008 67.45 70.10 67.21 69.48 3,942,578 +1.46(+2.15%)
Sep 30, 2008 70.01 70.18 67.80 68.01 3,767,574 -0.49(-0.72%)
Sep 29, 2008 69.08 70.04 67.71 68.50 4,913,035 -1.68(-2.39%)
Sep 26, 2008 69.32 70.76 69.07 70.18 0 -0.28(-0.39%)
Sep 25, 2008 71.50 72.46 69.97 70.46 3,485,571 -0.53(-0.75%)
Sep 24, 2008 72.84 73.77 70.53 70.99 4,230,333 -1.97(-2.70%)
Sep 23, 2008 74.01 74.99 72.52 72.96 3,381,464 -0.77(-1.04%)
Sep 22, 2008 76.57 77.34 73.26 73.73 4,583,059 -3.79(-4.88%)
Sep 19, 2008 82.61 83.46 77.10 77.51 0 -0.30(-0.39%)
Sep 18, 2008 76.03 78.89 73.73 77.81 7,111,296 +2.03(+2.68%)
Sep 17, 2008 77.34 78.29 75.04 75.78 5,272,197 -3.38(-4.27%)
Sep 16, 2008 76.27 79.16 76.12 79.16 5,742,747 +1.29(+1.66%)
Sep 15, 2008 76.58 79.53 76.58 77.87 4,674,380 -0.29(-0.37%)
Sep 12, 2008 76.84 78.27 76.27 78.17 3,767,778 +0.32(+0.41%)
Sep 11, 2008 74.40 77.99 74.40 77.85 3,662,496 +2.25(+2.97%)
Sep 10, 2008 75.27 76.67 74.14 75.60 6,586,491 +2.68(+3.67%)
Sep 09, 2008 72.82 74.68 72.62 72.93 5,470,596 -0.09(-0.13%)
Sep 08, 2008 72.25 73.22 71.69 73.02 3,246,271 +2.22(+3.14%)
Sep 05, 2008 70.82 71.26 69.29 70.80 0 -0.45(-0.63%)
Sep 04, 2008 72.29 73.36 70.82 71.25 2,704,964 -1.90(-2.60%)
Sep 03, 2008 72.90 73.91 72.28 73.15 2,600,881 +0.29(+0.40%)
Sep 02, 2008 74.07 75.66 72.32 72.86 4,321,721 +1.59(+2.23%)
Aug 29, 2008 71.83 72.48 70.98 71.27 1,954,200 -0.96(-1.32%)
Aug 28, 2008 70.50 72.51 70.40 72.22 2,487,786 +2.07(+2.96%)
Aug 27, 2008 69.74 70.62 68.59 70.15 2,353,600 +0.55(+0.79%)
Aug 26, 2008 69.45 70.20 68.67 69.60 3,351,369 -0.03(-0.04%)
Aug 25, 2008 70.87 71.51 69.03 69.62 2,544,247 -1.52(-2.14%)
Aug 22, 2008 70.16 71.37 69.91 71.14 2,340,972 +1.21(+1.73%)
Aug 21, 2008 69.49 69.97 68.77 69.93 2,950,164 -0.78(-1.11%)
Aug 20, 2008 71.16 72.39 69.73 70.71 2,869,130 -0.63(-0.88%)
Aug 19, 2008 73.19 73.76 70.95 71.34 4,040,172 -2.59(-3.50%)
Aug 18, 2008 75.28 75.58 73.56 73.93 2,003,629 -1.66(-2.20%)
Aug 15, 2008 75.00 76.99 74.04 75.59 0 +0.77(+1.02%)
Aug 14, 2008 72.82 74.91 72.66 74.83 2,749,758 +1.84(+2.52%)
Aug 13, 2008 75.30 75.30 71.29 72.99 3,927,754 -2.42(-3.21%)
Aug 12, 2008 75.37 76.10 74.30 75.40 2,812,587 -0.29(-0.39%)
Aug 11, 2008 75.26 77.58 74.47 75.70 4,107,031 -0.16(-0.22%)
Aug 08, 2008 72.89 76.21 72.89 75.86 4,795,314 +4.25(+5.94%)
Aug 07, 2008 70.75 73.14 70.04 71.61 2,903,830 +0.22(+0.31%)
Aug 06, 2008 71.10 71.76 69.91 71.39 2,831,271 -0.89(-1.23%)
Aug 05, 2008 68.16 72.55 68.16 72.27 5,161,552 +4.58(+6.76%)
Aug 04, 2008 66.63 68.45 66.30 67.69 2,814,006 +1.14(+1.72%)
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.