Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 39.33 40.18 38.57 39.55 2,211,105 +0.12(+0.31%)
Oct 30, 2008 40.49 41.86 38.72 39.42 1,662,082 -0.04(-0.11%)
Oct 29, 2008 37.20 41.60 36.88 39.47 3,045,480 +1.76(+4.66%)
Oct 28, 2008 32.87 37.71 32.87 37.71 2,838,109 +4.79(+14.57%)
Oct 27, 2008 33.42 34.40 32.50 32.91 1,445,483 -0.40(-1.21%)
Oct 24, 2008 33.95 34.68 31.76 33.32 2,649,438 -2.50(-6.97%)
Oct 23, 2008 35.77 37.05 34.64 35.81 2,876,965 +0.15(+0.42%)
Oct 22, 2008 38.16 38.44 34.90 35.66 2,110,355 -3.22(-8.29%)
Oct 21, 2008 39.23 40.18 38.77 38.89 1,417,594 -0.37(-0.93%)
Oct 20, 2008 40.26 40.46 38.67 39.25 1,786,727 -0.62(-1.55%)
Oct 17, 2008 39.81 41.48 38.20 39.87 3,459,686 -2.12(-5.04%)
Oct 16, 2008 39.66 42.22 37.11 41.99 3,051,300 +2.70(+6.87%)
Oct 15, 2008 40.95 41.74 39.09 39.29 2,444,050 -3.14(-7.39%)
Oct 14, 2008 46.23 46.36 41.07 42.42 2,426,983 -2.44(-5.44%)
Oct 13, 2008 47.27 47.27 43.51 44.86 2,133,338 -0.28(-0.62%)
Oct 10, 2008 38.50 46.89 38.50 45.14 4,114,983 +3.69(+8.90%)
Oct 09, 2008 45.21 45.86 41.17 41.45 2,366,066 -3.98(-8.77%)
Oct 08, 2008 46.13 47.78 45.18 45.44 2,635,830 -1.60(-3.40%)
Oct 07, 2008 49.92 50.45 47.04 47.04 2,135,587 -2.48(-5.01%)
Oct 06, 2008 51.05 51.53 47.00 49.52 2,093,874 -2.45(-4.71%)
Oct 03, 2008 53.45 53.73 51.72 51.97 0 -0.60(-1.13%)
Oct 02, 2008 54.27 54.90 51.93 52.56 1,746,269 -2.20(-4.01%)
Oct 01, 2008 55.03 55.76 54.29 54.76 1,201,847 -0.72(-1.31%)
Sep 30, 2008 55.97 55.98 54.11 55.49 1,431,858 +0.52(+0.95%)
Sep 29, 2008 57.39 57.40 54.50 54.96 1,615,004 -2.62(-4.55%)
Sep 26, 2008 56.71 57.62 55.96 57.58 0 +0.20(+0.35%)
Sep 25, 2008 56.21 58.06 56.21 57.38 1,626,959 +1.79(+3.23%)
Sep 24, 2008 55.04 56.68 54.79 55.59 1,570,479 +0.44(+0.79%)
Sep 23, 2008 56.56 57.29 54.24 55.15 1,600,403 -1.39(-2.46%)
Sep 22, 2008 57.38 58.82 56.27 56.54 1,160,908 -2.52(-4.27%)
Sep 19, 2008 59.83 60.34 57.78 59.06 0 +0.78(+1.34%)
Sep 18, 2008 57.94 58.60 55.45 58.28 2,189,704 +0.98(+1.72%)
Sep 17, 2008 58.79 59.39 57.29 57.29 1,684,088 -2.41(-4.04%)
Sep 16, 2008 57.24 59.71 57.24 59.71 1,472,015 +1.31(+2.24%)
Sep 15, 2008 58.26 60.29 57.81 58.40 1,452,083 -0.92(-1.55%)
Sep 12, 2008 59.12 59.57 58.55 59.32 995,705 -0.48(-0.80%)
Sep 11, 2008 59.92 59.98 58.49 59.80 1,296,047 -0.41(-0.68%)
Sep 10, 2008 59.41 60.32 58.86 60.21 1,870,405 +0.95(+1.60%)
Sep 09, 2008 59.84 60.58 59.25 59.26 1,258,175 -0.72(-1.21%)
Sep 08, 2008 59.13 60.14 59.13 59.99 1,639,568 +1.61(+2.75%)
Sep 05, 2008 59.15 59.17 57.27 58.38 0 -1.32(-2.21%)
Sep 04, 2008 60.06 60.72 58.85 59.70 1,817,161 -0.83(-1.38%)
Sep 03, 2008 58.69 60.70 57.36 60.53 3,381,386 +3.27(+5.70%)
Sep 02, 2008 57.45 58.44 56.81 57.27 1,418,947 +0.39(+0.68%)
Aug 29, 2008 56.63 57.50 56.63 56.88 1,215,336 -0.13(-0.23%)
Aug 28, 2008 56.05 57.03 55.69 57.01 1,285,636 +1.17(+2.10%)
Aug 27, 2008 55.00 56.03 54.84 55.84 989,512 +0.78(+1.42%)
Aug 26, 2008 54.75 55.26 54.27 55.06 889,348 +0.24(+0.45%)
Aug 25, 2008 55.51 55.69 54.45 54.81 886,093 -1.04(-1.86%)
Aug 22, 2008 55.84 56.15 55.34 55.85 0 +0.37(+0.67%)
Aug 21, 2008 54.24 55.62 54.05 55.48 1,171,687 +0.29(+0.53%)
Aug 20, 2008 55.43 55.80 53.79 55.18 1,116,959 +0.15(+0.27%)
Aug 19, 2008 54.65 55.18 53.98 55.03 1,008,329 -0.23(-0.42%)
Aug 18, 2008 56.26 56.56 54.94 55.26 869,687 -0.70(-1.24%)
Aug 15, 2008 55.64 56.13 54.93 55.96 0 +0.70(+1.26%)
Aug 14, 2008 55.09 56.34 54.88 55.26 1,170,943 -0.09(-0.16%)
Aug 13, 2008 55.65 55.67 53.78 55.35 1,140,423 -0.31(-0.55%)
Aug 12, 2008 56.45 57.34 55.39 55.66 1,043,298 -0.82(-1.45%)
Aug 11, 2008 55.56 57.42 55.00 56.48 1,645,587 +0.80(+1.44%)
Aug 08, 2008 53.04 56.02 53.04 55.67 1,211,585 +2.58(+4.85%)
Aug 07, 2008 53.25 53.55 52.69 53.10 787,985 -0.68(-1.27%)
Aug 06, 2008 53.00 53.93 52.57 53.78 1,178,787 +0.49(+0.92%)
Aug 05, 2008 52.34 53.45 52.11 53.29 1,451,417 +1.53(+2.95%)
Aug 04, 2008 50.92 52.14 50.78 51.76 1,266,014 +0.81(+1.59%)
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.