Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 34.09 36.86 33.49 35.66 0 +1.23(+3.58%)
Oct 30, 2008 35.23 36.05 31.37 34.42 3,440,522 +0.37(+1.08%)
Oct 29, 2008 39.11 39.73 33.72 34.05 3,816,629 -6.33(-15.68%)
Oct 28, 2008 37.66 40.46 33.90 40.39 1,748,858 +4.50(+12.54%)
Oct 27, 2008 36.97 38.44 35.43 35.89 1,050,231 -2.19(-5.75%)
Oct 24, 2008 35.54 39.41 34.06 38.08 0 -1.91(-4.77%)
Oct 23, 2008 43.12 43.61 37.09 39.98 2,257,754 -2.50(-5.89%)
Oct 22, 2008 47.11 48.04 40.37 42.48 1,394,131 -6.57(-13.40%)
Oct 21, 2008 51.38 51.81 48.21 49.06 744,779 -3.41(-6.49%)
Oct 20, 2008 49.88 52.47 48.85 52.46 1,360,287 +3.14(+6.36%)
Oct 17, 2008 47.35 52.20 46.01 49.32 0 +0.10(+0.21%)
Oct 16, 2008 47.57 49.73 43.06 49.22 1,745,365 +3.50(+7.65%)
Oct 15, 2008 51.44 52.02 45.72 45.72 1,446,075 -7.39(-13.91%)
Oct 14, 2008 58.44 58.44 51.04 53.12 2,037,177 -2.29(-4.14%)
Oct 13, 2008 47.27 55.41 47.13 55.41 2,217,736 +9.93(+21.84%)
Oct 10, 2008 42.12 47.69 37.67 45.48 0 +0.84(+1.88%)
Oct 09, 2008 46.17 51.02 43.38 44.64 3,248,207 +0.34(+0.77%)
Oct 08, 2008 39.14 47.12 38.29 44.30 5,170,832 +3.18(+7.72%)
Oct 07, 2008 54.87 56.35 41.03 41.12 2,770,263 -13.01(-24.03%)
Oct 06, 2008 54.88 55.77 48.87 54.13 7,841,640 -3.57(-6.19%)
Oct 03, 2008 58.44 61.69 57.20 57.70 0 +0.50(+0.87%)
Oct 02, 2008 64.33 64.37 57.13 57.20 2,357,374 -8.96(-13.54%)
Oct 01, 2008 69.14 71.32 65.66 66.16 1,458,572 -4.71(-6.65%)
Sep 30, 2008 65.75 71.49 61.89 70.87 3,533,263 +7.77(+12.31%)
Sep 29, 2008 74.04 74.10 57.19 63.10 3,117,205 -12.34(-16.36%)
Sep 26, 2008 78.01 78.86 73.94 75.44 0 -4.04(-5.08%)
Sep 25, 2008 80.49 80.69 78.70 79.48 1,060,117 -0.40(-0.50%)
Sep 24, 2008 85.18 85.18 78.87 79.88 1,511,908 -4.33(-5.14%)
Sep 23, 2008 88.82 90.32 82.84 84.21 804,951 -4.81(-5.41%)
Sep 22, 2008 88.97 92.11 85.76 89.02 1,583,499 -4.08(-4.38%)
Sep 19, 2008 85.60 97.49 84.78 93.10 0 +9.95(+11.97%)
Sep 18, 2008 84.25 85.57 79.01 83.15 1,837,905 -0.44(-0.53%)
Sep 17, 2008 91.76 92.04 83.04 83.59 1,587,722 -9.60(-10.30%)
Sep 16, 2008 93.15 93.97 89.53 93.19 1,066,189 -2.07(-2.17%)
Sep 15, 2008 94.98 97.39 93.55 95.26 793,914 -3.59(-3.63%)
Sep 12, 2008 95.91 99.36 94.39 98.85 0 +2.21(+2.29%)
Sep 11, 2008 90.98 96.92 88.75 96.64 1,243,390 +4.24(+4.59%)
Sep 10, 2008 89.12 93.76 88.25 92.40 1,001,515 +3.69(+4.16%)
Sep 09, 2008 97.03 97.14 87.67 88.71 1,459,036 -7.84(-8.12%)
Sep 08, 2008 99.62 100.61 94.95 96.55 681,758 -0.20(-0.21%)
Sep 05, 2008 93.19 97.67 92.65 96.75 0 +2.56(+2.72%)
Sep 04, 2008 98.43 99.62 92.75 94.19 1,082,950 -5.44(-5.46%)
Sep 03, 2008 106.05 107.17 99.63 99.63 1,323,304 -6.76(-6.35%)
Sep 02, 2008 110.99 112.92 105.54 106.39 806,891 -3.37(-3.07%)
Aug 29, 2008 109.89 110.68 108.81 109.75 0 -0.31(-0.28%)
Aug 28, 2008 108.48 110.11 105.93 110.07 313,627 +2.21(+2.05%)
Aug 27, 2008 107.09 108.07 106.14 107.86 297,836 +1.33(+1.25%)
Aug 26, 2008 106.13 106.53 104.52 106.53 289,608 +0.49(+0.46%)
Aug 25, 2008 107.80 107.85 105.31 106.04 358,319 -2.17(-2.01%)
Aug 22, 2008 107.84 108.79 106.84 108.21 0 +0.98(+0.92%)
Aug 21, 2008 107.53 107.67 104.65 107.22 342,043 -0.68(-0.63%)
Aug 20, 2008 108.34 109.11 106.48 107.91 283,522 -0.05(-0.04%)
Aug 19, 2008 109.39 109.39 106.29 107.95 716,919 -1.89(-1.72%)
Aug 18, 2008 109.88 111.02 108.54 109.84 589,973 -0.05(-0.04%)
Aug 15, 2008 109.63 111.18 109.16 109.88 0 +0.47(+0.43%)
Aug 14, 2008 108.86 110.95 107.39 109.42 630,248 -0.43(-0.39%)
Aug 13, 2008 104.01 111.00 103.01 109.85 899,981 +5.02(+4.79%)
Aug 12, 2008 109.08 109.25 104.14 104.83 653,033 -4.79(-4.37%)
Aug 11, 2008 108.00 110.01 107.31 109.62 1,069,910 +1.48(+1.37%)
Aug 08, 2008 105.78 109.25 105.77 108.14 645,947 +1.25(+1.17%)
Aug 07, 2008 105.37 107.66 104.99 106.88 897,608 -0.16(-0.15%)
Aug 06, 2008 104.29 107.81 102.89 107.04 958,400 +2.64(+2.53%)
Aug 05, 2008 107.71 108.60 102.40 104.40 1,402,794 -2.30(-2.16%)
Aug 04, 2008 112.15 112.30 105.78 106.70 1,179,366 -5.21(-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.