Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 51.35 56.30 50.59 55.94 6,177,796 +3.73(+7.15%)
Oct 30, 2008 50.82 52.41 50.50 52.21 4,526,251 +2.51(+5.04%)
Oct 29, 2008 49.77 52.26 49.41 49.70 4,756,477 -0.07(-0.14%)
Oct 28, 2008 48.17 49.88 46.13 49.77 4,070,077 +2.76(+5.86%)
Oct 27, 2008 48.31 49.60 47.02 47.02 3,258,690 -1.60(-3.29%)
Oct 24, 2008 48.43 50.52 47.95 48.62 4,692,075 -2.73(-5.32%)
Oct 23, 2008 49.86 52.59 49.35 51.35 6,883,959 +1.71(+3.45%)
Oct 22, 2008 53.04 53.09 48.23 49.64 6,018,816 -3.80(-7.11%)
Oct 21, 2008 54.00 56.11 53.03 53.44 3,648,471 -1.47(-2.68%)
Oct 20, 2008 54.10 55.52 53.13 54.91 3,347,940 +1.38(+2.57%)
Oct 17, 2008 55.52 56.71 53.21 53.53 5,264,719 -3.16(-5.57%)
Oct 16, 2008 55.20 57.18 52.12 56.69 4,904,545 +0.84(+1.50%)
Oct 15, 2008 59.21 60.10 55.63 55.85 3,923,115 -4.70(-7.76%)
Oct 14, 2008 64.40 64.87 59.53 60.55 5,277,270 -2.52(-4.00%)
Oct 13, 2008 59.91 63.22 59.01 63.07 5,003,573 +4.57(+7.81%)
Oct 10, 2008 54.85 60.33 52.79 58.50 8,742,504 +1.34(+2.34%)
Oct 09, 2008 61.41 62.38 56.48 57.17 5,978,841 -3.57(-5.88%)
Oct 08, 2008 61.40 64.44 60.18 60.74 8,780,081 -3.16(-4.94%)
Oct 07, 2008 67.27 67.27 63.76 63.89 4,597,557 -2.29(-3.47%)
Oct 06, 2008 65.27 66.96 63.86 66.19 5,768,528 -0.56(-0.85%)
Oct 03, 2008 67.13 69.36 66.42 66.75 0 +0.43(+0.65%)
Oct 02, 2008 68.85 68.98 65.66 66.32 4,492,211 -2.77(-4.01%)
Oct 01, 2008 67.09 69.72 66.84 69.10 3,964,144 +1.45(+2.15%)
Sep 30, 2008 69.63 69.80 67.43 67.64 3,788,183 -0.49(-0.72%)
Sep 29, 2008 68.70 69.66 67.34 68.13 4,939,910 -1.67(-2.39%)
Sep 26, 2008 68.94 70.37 68.70 69.80 0 -0.27(-0.39%)
Sep 25, 2008 71.11 72.07 69.59 70.07 3,504,638 -0.53(-0.75%)
Sep 24, 2008 72.44 73.37 70.14 70.60 4,253,474 -1.96(-2.70%)
Sep 23, 2008 73.61 74.58 72.12 72.56 3,399,961 -0.76(-1.04%)
Sep 22, 2008 76.16 76.92 72.86 73.32 4,608,129 -3.77(-4.88%)
Sep 19, 2008 82.17 83.00 76.68 77.09 0 -0.30(-0.39%)
Sep 18, 2008 75.62 78.46 73.32 77.39 7,150,196 +2.02(+2.68%)
Sep 17, 2008 76.92 77.86 74.63 75.37 5,301,036 -3.36(-4.27%)
Sep 16, 2008 75.86 78.73 75.70 78.73 5,774,161 +1.28(+1.66%)
Sep 15, 2008 76.17 79.10 76.17 77.45 4,699,950 -0.29(-0.37%)
Sep 12, 2008 76.42 77.84 75.86 77.74 3,788,388 +0.32(+0.41%)
Sep 11, 2008 73.99 77.56 73.99 77.42 3,682,531 +2.23(+2.97%)
Sep 10, 2008 74.87 76.25 73.74 75.19 6,622,520 +2.66(+3.67%)
Sep 09, 2008 72.43 74.27 72.22 72.53 5,500,521 -0.09(-0.13%)
Sep 08, 2008 71.86 72.82 71.30 72.62 3,264,029 +2.21(+3.14%)
Sep 05, 2008 70.43 70.87 68.91 70.42 0 -0.45(-0.63%)
Sep 04, 2008 71.90 72.96 70.43 70.86 2,719,760 -1.89(-2.60%)
Sep 03, 2008 72.50 73.50 71.89 72.75 2,615,108 +0.29(+0.40%)
Sep 02, 2008 73.67 75.25 71.93 72.46 4,345,361 +1.58(+2.23%)
Aug 29, 2008 71.44 72.08 70.59 70.88 1,964,890 -0.95(-1.32%)
Aug 28, 2008 70.12 72.12 70.01 71.83 2,501,395 +2.06(+2.96%)
Aug 27, 2008 69.36 70.24 68.22 69.76 2,366,474 +0.55(+0.79%)
Aug 26, 2008 69.07 69.82 68.30 69.22 3,369,702 -0.03(-0.04%)
Aug 25, 2008 70.48 71.13 68.65 69.24 2,558,164 -1.51(-2.14%)
Aug 22, 2008 69.78 70.98 69.53 70.76 2,353,777 +1.21(+1.73%)
Aug 21, 2008 69.11 69.59 68.40 69.55 2,966,301 -0.78(-1.11%)
Aug 20, 2008 70.77 72.00 69.35 70.33 2,884,824 -0.62(-0.88%)
Aug 19, 2008 72.79 73.36 70.56 70.95 4,062,272 -2.58(-3.50%)
Aug 18, 2008 74.87 75.17 73.16 73.53 2,014,589 -1.65(-2.20%)
Aug 15, 2008 74.59 76.57 73.63 75.18 0 +0.76(+1.02%)
Aug 14, 2008 72.43 74.51 72.26 74.42 2,764,800 +1.83(+2.52%)
Aug 13, 2008 74.89 74.89 70.90 72.59 3,949,239 -2.40(-3.21%)
Aug 12, 2008 74.96 75.69 73.90 74.99 2,827,972 -0.29(-0.39%)
Aug 11, 2008 74.85 77.16 74.06 75.28 4,129,497 -0.16(-0.22%)
Aug 08, 2008 72.49 75.80 72.49 75.45 4,821,545 +4.23(+5.94%)
Aug 07, 2008 70.36 72.74 69.66 71.22 2,919,715 +0.22(+0.31%)
Aug 06, 2008 70.71 71.37 69.53 71.00 2,846,758 -0.88(-1.23%)
Aug 05, 2008 67.79 72.15 67.79 71.88 5,189,786 +4.55(+6.76%)
Aug 04, 2008 66.26 68.08 65.94 67.33 2,829,399 +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.