Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.04 40.05 36.39 38.74 0 +1.34(+3.58%)
Oct 30, 2008 38.28 39.17 34.08 37.40 3,166,593 +0.40(+1.08%)
Oct 29, 2008 42.49 43.17 36.64 37.00 3,512,755 -6.88(-15.68%)
Oct 28, 2008 40.92 43.96 36.83 43.88 1,609,617 +4.89(+12.54%)
Oct 27, 2008 40.17 41.77 38.50 38.99 966,613 -2.38(-5.75%)
Oct 24, 2008 38.61 42.82 37.01 41.37 0 -2.07(-4.77%)
Oct 23, 2008 46.85 47.38 40.30 43.44 2,077,995 -2.72(-5.89%)
Oct 22, 2008 51.19 52.20 43.86 46.16 1,283,133 -7.14(-13.40%)
Oct 21, 2008 55.83 56.29 52.38 53.30 685,481 -3.70(-6.49%)
Oct 20, 2008 54.19 57.01 53.08 57.00 1,251,983 +3.41(+6.36%)
Oct 17, 2008 51.45 56.72 49.99 53.59 0 +0.11(+0.21%)
Oct 16, 2008 51.69 54.03 46.78 53.48 1,606,402 +3.80(+7.65%)
Oct 15, 2008 55.89 56.52 49.68 49.68 1,330,941 -8.03(-13.91%)
Oct 14, 2008 63.50 63.50 55.46 57.71 1,874,980 -2.49(-4.14%)
Oct 13, 2008 51.36 60.20 51.21 60.20 2,041,163 +10.79(+21.84%)
Oct 10, 2008 45.76 51.82 40.93 49.41 0 +0.91(+1.88%)
Oct 09, 2008 50.16 55.43 47.13 48.50 2,989,590 +0.37(+0.77%)
Oct 08, 2008 42.53 51.20 41.60 48.13 4,759,138 +3.45(+7.72%)
Oct 07, 2008 59.62 61.23 44.58 44.68 2,549,699 -14.13(-24.03%)
Oct 06, 2008 59.63 60.59 53.10 58.81 7,217,300 -3.88(-6.19%)
Oct 03, 2008 63.50 67.03 62.15 62.69 0 +0.54(+0.87%)
Oct 02, 2008 69.90 69.94 62.07 62.15 2,169,683 -9.73(-13.54%)
Oct 01, 2008 75.12 77.49 71.34 71.88 1,342,443 -5.12(-6.65%)
Sep 30, 2008 71.44 77.67 67.24 77.00 3,251,950 +8.44(+12.31%)
Sep 29, 2008 80.44 80.51 62.14 68.56 2,869,018 -13.41(-16.36%)
Sep 26, 2008 84.76 85.68 80.34 81.97 0 -4.39(-5.08%)
Sep 25, 2008 87.45 87.67 85.51 86.36 975,712 -0.43(-0.50%)
Sep 24, 2008 92.55 92.55 85.69 86.79 1,391,532 -4.70(-5.14%)
Sep 23, 2008 96.50 98.13 90.01 91.49 740,862 -5.23(-5.41%)
Sep 22, 2008 96.67 100.08 93.18 96.72 1,457,423 -4.43(-4.38%)
Sep 19, 2008 93.00 105.92 92.11 101.15 0 +10.81(+11.97%)
Sep 18, 2008 91.54 92.97 85.85 90.34 1,691,574 -0.48(-0.53%)
Sep 17, 2008 99.70 100.00 90.22 90.82 1,461,310 -10.43(-10.30%)
Sep 16, 2008 101.21 102.10 97.28 101.25 981,301 -2.25(-2.17%)
Sep 15, 2008 103.20 105.81 101.64 103.50 730,704 -3.90(-3.63%)
Sep 12, 2008 104.21 107.95 102.55 107.40 0 +2.40(+2.29%)
Sep 11, 2008 98.85 105.30 96.43 105.00 1,144,393 +4.61(+4.59%)
Sep 10, 2008 96.83 101.87 95.88 100.39 921,776 +4.01(+4.16%)
Sep 09, 2008 105.42 105.54 95.25 96.38 1,342,870 -8.52(-8.12%)
Sep 08, 2008 108.24 109.31 103.16 104.90 627,478 -0.22(-0.21%)
Sep 05, 2008 101.25 106.12 100.66 105.12 0 +2.78(+2.72%)
Sep 04, 2008 106.94 108.24 100.77 102.34 996,727 -5.91(-5.46%)
Sep 03, 2008 115.22 116.44 108.25 108.25 1,217,945 -7.34(-6.35%)
Sep 02, 2008 120.59 122.69 114.67 115.59 742,648 -3.66(-3.07%)
Aug 29, 2008 119.40 120.25 118.22 119.25 0 -0.34(-0.28%)
Aug 28, 2008 117.86 119.63 115.09 119.59 288,657 +2.40(+2.05%)
Aug 27, 2008 116.35 117.42 115.32 117.19 274,123 +1.45(+1.25%)
Aug 26, 2008 115.31 115.74 113.56 115.74 266,550 +0.53(+0.46%)
Aug 25, 2008 117.13 117.18 114.42 115.21 329,791 -2.36(-2.01%)
Aug 22, 2008 117.17 118.20 116.08 117.57 0 +1.07(+0.92%)
Aug 21, 2008 116.83 116.98 113.70 116.50 314,810 -0.74(-0.63%)
Aug 20, 2008 117.71 118.55 115.69 117.24 260,949 -0.05(-0.04%)
Aug 19, 2008 118.85 118.85 115.48 117.29 659,839 -2.05(-1.72%)
Aug 18, 2008 119.39 120.62 117.93 119.34 543,001 -0.05(-0.04%)
Aug 15, 2008 119.11 120.80 118.60 119.39 0 +0.51(+0.43%)
Aug 14, 2008 118.28 120.55 116.68 118.88 580,069 -0.47(-0.39%)
Aug 13, 2008 113.01 120.60 111.92 119.35 828,326 +5.45(+4.78%)
Aug 12, 2008 118.52 118.70 113.15 113.90 601,040 -5.20(-4.37%)
Aug 11, 2008 117.34 119.53 116.59 119.10 984,726 +1.61(+1.37%)
Aug 08, 2008 114.93 118.70 114.92 117.49 594,518 +1.36(+1.17%)
Aug 07, 2008 114.49 116.97 114.07 116.13 826,142 -0.17(-0.15%)
Aug 06, 2008 113.31 117.14 111.79 116.30 882,094 +2.87(+2.53%)
Aug 05, 2008 117.03 117.99 111.26 113.43 1,291,106 -2.50(-2.16%)
Aug 04, 2008 121.85 122.01 114.93 115.93 1,085,467 -5.66(-4.65%)
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.