Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 115.24 115.74 111.50 111.91 1,163,652 -4.78(-4.09%)
Jul 31, 2008 122.59 124.23 116.53 116.69 1,198,023 -6.20(-5.05%)
Jul 30, 2008 116.89 124.86 115.97 122.89 2,732,266 +11.84(+10.67%)
Jul 29, 2008 110.26 112.08 109.94 111.04 998,973 +0.75(+0.68%)
Jul 28, 2008 110.19 111.17 109.52 110.29 642,882 -0.13(-0.12%)
Jul 25, 2008 109.34 110.81 106.45 110.42 855,282 +1.27(+1.16%)
Jul 24, 2008 114.21 114.52 108.48 109.15 932,948 -5.24(-4.58%)
Jul 23, 2008 113.37 114.97 112.38 114.39 451,586 +0.87(+0.76%)
Jul 22, 2008 111.34 113.76 111.10 113.52 524,528 +0.42(+0.37%)
Jul 21, 2008 113.22 113.58 109.93 113.10 495,378 +0.10(+0.09%)
Jul 18, 2008 113.27 115.30 111.11 113.00 433,525 -0.34(-0.30%)
Jul 17, 2008 111.40 114.19 110.32 113.34 780,216 +2.75(+2.49%)
Jul 16, 2008 110.02 111.17 105.53 110.58 1,090,461 +0.59(+0.54%)
Jul 15, 2008 110.80 111.82 106.76 110.00 943,718 -2.06(-1.84%)
Jul 14, 2008 112.95 114.34 109.95 112.06 764,733 -0.88(-0.77%)
Jul 11, 2008 110.45 114.44 108.94 112.93 934,371 +1.31(+1.17%)
Jul 10, 2008 110.06 112.44 108.31 111.62 1,028,889 +1.56(+1.42%)
Jul 09, 2008 108.52 111.35 108.52 110.06 960,267 +1.55(+1.42%)
Jul 08, 2008 107.26 109.17 106.43 108.51 950,138 +0.93(+0.86%)
Jul 07, 2008 107.89 109.93 106.16 107.58 773,385 +0.07(+0.07%)
Jul 04, 2008 112.30 112.45 104.64 107.51 1,032,964 +0.00(+0.00%)
Jul 03, 2008 112.30 112.45 104.64 107.51 1,032,964 -4.55(-4.06%)
Jul 02, 2008 119.43 119.58 111.72 112.06 858,515 -7.11(-5.96%)
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.