Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 132.36 139.17 129.66 138.34 3,423,920 +7.26(+5.54%)
Oct 30, 2008 129.64 134.07 128.19 131.08 4,134,767 +4.05(+3.19%)
Oct 29, 2008 127.03 135.06 123.97 127.03 5,418,941 -0.26(-0.21%)
Oct 28, 2008 122.56 128.21 115.58 127.29 4,577,198 +9.04(+7.65%)
Oct 27, 2008 119.44 126.02 117.92 118.25 3,439,183 -4.00(-3.27%)
Oct 24, 2008 113.25 129.58 112.32 122.24 5,671,178 -5.04(-3.96%)
Oct 23, 2008 131.96 134.58 122.19 127.28 5,356,520 -4.61(-3.50%)
Oct 22, 2008 135.68 140.26 126.31 131.89 4,380,049 -8.28(-5.91%)
Oct 21, 2008 140.29 146.79 136.14 140.17 3,802,882 -0.34(-0.24%)
Oct 20, 2008 149.98 151.41 138.04 140.51 4,222,948 -6.19(-4.22%)
Oct 17, 2008 140.18 156.52 139.91 146.70 4,238,581 +0.06(+0.04%)
Oct 16, 2008 145.75 147.87 134.50 146.63 6,036,934 +2.93(+2.04%)
Oct 15, 2008 159.55 160.75 140.38 143.70 5,456,082 -19.20(-11.79%)
Oct 14, 2008 172.11 172.48 154.64 162.91 4,525,956 +0.44(+0.27%)
Oct 13, 2008 150.16 166.59 146.60 162.47 4,635,109 +20.49(+14.43%)
Oct 10, 2008 137.33 151.17 131.02 141.98 7,617,407 -3.73(-2.56%)
Oct 09, 2008 159.17 161.09 145.04 145.72 4,940,219 -7.34(-4.79%)
Oct 08, 2008 141.52 163.15 140.24 153.05 8,339,979 +4.53(+3.05%)
Oct 07, 2008 158.84 160.49 145.32 148.52 5,012,885 -8.15(-5.20%)
Oct 06, 2008 141.47 159.94 138.51 156.67 5,796,193 +6.75(+4.50%)
Oct 03, 2008 151.66 160.82 149.93 149.93 4,478,912 +0.06(+0.04%)
Oct 02, 2008 156.29 158.90 147.48 149.86 4,030,009 -10.49(-6.54%)
Oct 01, 2008 165.86 165.86 152.87 160.35 4,223,180 -5.61(-3.38%)
Sep 30, 2008 157.63 170.18 157.04 165.96 4,868,661 +8.70(+5.53%)
Sep 29, 2008 168.45 169.63 140.94 157.25 9,935,392 -15.95(-9.21%)
Sep 26, 2008 171.26 174.07 166.84 173.20 0 -4.95(-2.78%)
Sep 25, 2008 183.61 185.30 176.42 178.15 4,706,626 -3.73(-2.05%)
Sep 24, 2008 187.19 189.76 180.69 181.89 3,223,443 -3.42(-1.84%)
Sep 23, 2008 191.60 194.52 184.37 185.30 3,759,387 -4.10(-2.16%)
Sep 22, 2008 210.57 210.80 189.40 189.40 5,031,592 -21.34(-10.13%)
Sep 19, 2008 207.04 223.67 201.21 210.74 0 +15.58(+7.98%)
Sep 18, 2008 185.77 200.40 170.39 195.16 7,467,924 +11.73(+6.39%)
Sep 17, 2008 196.55 199.34 176.65 183.43 8,100,318 -17.60(-8.76%)
Sep 16, 2008 193.82 204.09 188.97 201.03 3,868,658 +2.84(+1.44%)
Sep 15, 2008 199.40 203.82 196.61 198.19 4,112,486 -11.28(-5.38%)
Sep 12, 2008 206.83 211.33 205.00 209.47 2,164,834 -1.67(-0.79%)
Sep 11, 2008 194.66 211.32 192.04 211.13 4,269,724 +11.49(+5.76%)
Sep 10, 2008 193.91 202.62 192.51 199.64 3,500,355 +6.20(+3.20%)
Sep 09, 2008 206.85 208.04 193.19 193.44 4,557,892 -11.90(-5.79%)
Sep 08, 2008 215.59 216.19 197.84 205.34 4,667,828 -1.90(-0.92%)
Sep 05, 2008 199.28 207.47 194.59 207.24 0 +5.06(+2.50%)
Sep 04, 2008 211.33 212.48 200.93 202.18 4,165,004 -12.73(-5.92%)
Sep 03, 2008 223.67 224.62 209.49 214.90 4,025,610 -8.96(-4.00%)
Sep 02, 2008 230.11 232.09 221.46 223.86 2,065,428 -3.13(-1.38%)
Aug 29, 2008 225.54 227.79 224.26 227.00 1,400,605 +0.07(+0.03%)
Aug 28, 2008 222.27 226.93 221.40 226.93 2,043,547 +5.16(+2.32%)
Aug 27, 2008 220.64 222.04 217.42 221.77 1,829,287 +0.21(+0.09%)
Aug 26, 2008 220.02 222.39 216.72 221.57 1,657,943 +2.39(+1.09%)
Aug 25, 2008 224.65 227.27 219.18 219.18 1,343,465 -6.96(-3.08%)
Aug 22, 2008 227.95 229.00 224.84 226.14 1,553,416 +0.35(+0.16%)
Aug 21, 2008 226.12 227.16 222.36 225.79 1,618,773 -1.93(-0.85%)
Aug 20, 2008 224.21 228.34 223.26 227.72 1,999,528 +4.45(+1.99%)
Aug 19, 2008 223.67 227.33 218.25 223.27 2,543,630 +0.62(+0.28%)
Aug 18, 2008 225.12 229.19 221.24 222.65 2,795,556 -0.97(-0.44%)
Aug 15, 2008 221.72 224.61 220.68 223.63 0 +2.87(+1.30%)
Aug 14, 2008 217.15 222.41 216.19 220.75 1,946,845 +2.23(+1.02%)
Aug 13, 2008 214.14 221.94 213.29 218.53 2,538,780 +2.41(+1.12%)
Aug 12, 2008 218.06 219.29 214.11 216.11 2,474,075 -3.96(-1.80%)
Aug 11, 2008 217.66 224.94 217.13 220.07 3,626,633 +2.83(+1.30%)
Aug 08, 2008 210.52 220.02 206.83 217.24 4,004,378 +6.67(+3.17%)
Aug 07, 2008 212.38 214.67 210.57 210.57 3,707,524 -6.55(-3.02%)
Aug 06, 2008 219.93 220.72 212.46 217.12 4,825,306 -4.78(-2.15%)
Aug 05, 2008 217.88 221.90 215.72 221.90 3,962,353 +5.79(+2.68%)
Aug 04, 2008 218.05 224.61 214.43 216.11 4,435,974 -5.94(-2.68%)
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.