Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.04 40.91 39.27 40.26 2,171,773 +0.12(+0.31%)
Oct 30, 2008 41.23 42.62 39.42 40.14 1,632,515 -0.04(-0.11%)
Oct 29, 2008 37.87 42.35 37.54 40.18 2,991,305 +1.79(+4.66%)
Oct 28, 2008 33.47 38.39 33.47 38.39 2,787,623 +4.88(+14.57%)
Oct 27, 2008 34.03 35.03 33.09 33.51 1,419,770 -0.41(-1.21%)
Oct 24, 2008 34.56 35.31 32.33 33.92 2,602,308 -2.54(-6.97%)
Oct 23, 2008 36.42 37.72 35.27 36.46 2,825,787 +0.15(+0.42%)
Oct 22, 2008 38.85 39.14 35.53 36.31 2,072,814 -3.28(-8.29%)
Oct 21, 2008 39.94 40.91 39.47 39.59 1,392,377 -0.37(-0.93%)
Oct 20, 2008 40.99 41.20 39.37 39.96 1,754,944 -0.63(-1.55%)
Oct 17, 2008 40.53 42.23 38.89 40.59 3,398,143 -2.16(-5.04%)
Oct 16, 2008 40.38 42.99 37.78 42.75 2,997,021 +2.75(+6.87%)
Oct 15, 2008 41.69 42.50 39.79 40.00 2,400,574 -3.19(-7.39%)
Oct 14, 2008 47.06 47.20 41.81 43.19 2,383,811 -2.48(-5.44%)
Oct 13, 2008 48.12 48.12 44.30 45.68 2,095,389 -0.29(-0.62%)
Oct 10, 2008 39.19 47.74 39.19 45.96 4,041,783 +3.76(+8.90%)
Oct 09, 2008 46.03 46.69 41.91 42.21 2,323,977 -4.06(-8.77%)
Oct 08, 2008 46.97 48.64 46.00 46.26 2,588,942 -1.63(-3.40%)
Oct 07, 2008 50.83 51.36 47.89 47.89 2,097,597 -2.53(-5.01%)
Oct 06, 2008 51.97 52.46 47.85 50.42 2,056,627 -2.49(-4.71%)
Oct 03, 2008 54.42 54.71 52.65 52.91 0 -0.61(-1.13%)
Oct 02, 2008 55.26 55.90 52.87 53.52 1,715,206 -2.24(-4.01%)
Oct 01, 2008 56.02 56.77 55.27 55.75 1,180,467 -0.74(-1.31%)
Sep 30, 2008 56.99 56.99 55.09 56.49 1,406,387 +0.53(+0.95%)
Sep 29, 2008 58.43 58.44 55.48 55.96 1,586,275 -2.67(-4.55%)
Sep 26, 2008 57.74 58.67 56.97 58.62 0 +0.20(+0.35%)
Sep 25, 2008 57.23 59.11 57.23 58.42 1,598,017 +1.83(+3.23%)
Sep 24, 2008 56.04 57.71 55.78 56.59 1,542,542 +0.45(+0.79%)
Sep 23, 2008 57.58 58.32 55.23 56.15 1,571,934 -1.42(-2.46%)
Sep 22, 2008 58.42 59.88 57.29 57.56 1,140,257 -2.56(-4.27%)
Sep 19, 2008 60.91 61.43 58.83 60.13 0 +0.80(+1.34%)
Sep 18, 2008 58.99 59.66 56.45 59.33 2,150,752 +1.00(+1.72%)
Sep 17, 2008 59.86 60.47 58.33 58.33 1,654,130 -2.46(-4.04%)
Sep 16, 2008 58.27 60.79 58.27 60.79 1,445,830 +1.33(+2.24%)
Sep 15, 2008 59.31 61.39 58.86 59.46 1,426,253 -0.94(-1.55%)
Sep 12, 2008 60.20 60.65 59.61 60.39 977,993 -0.49(-0.80%)
Sep 11, 2008 61.01 61.06 59.55 60.88 1,272,992 -0.42(-0.68%)
Sep 10, 2008 60.49 61.42 59.92 61.30 1,837,133 +0.96(+1.60%)
Sep 09, 2008 60.92 61.68 60.32 60.33 1,235,794 -0.74(-1.21%)
Sep 08, 2008 60.20 61.23 60.20 61.07 1,610,402 +1.64(+2.75%)
Sep 05, 2008 60.22 60.24 58.30 59.44 0 -1.34(-2.21%)
Sep 04, 2008 61.15 61.82 59.92 60.78 1,784,836 -0.85(-1.38%)
Sep 03, 2008 59.76 61.80 58.40 61.63 3,321,236 +3.32(+5.70%)
Sep 02, 2008 58.49 59.50 57.84 58.30 1,393,706 +0.39(+0.68%)
Aug 29, 2008 57.66 58.54 57.65 57.91 1,193,716 -0.13(-0.23%)
Aug 28, 2008 57.07 58.06 56.70 58.04 1,262,766 +1.19(+2.10%)
Aug 27, 2008 56.00 57.05 55.83 56.85 971,910 +0.80(+1.42%)
Aug 26, 2008 55.75 56.26 55.26 56.05 873,528 +0.25(+0.45%)
Aug 25, 2008 56.51 56.70 55.43 55.80 870,331 -1.06(-1.86%)
Aug 22, 2008 56.85 57.16 56.34 56.86 0 +0.38(+0.67%)
Aug 21, 2008 55.23 56.62 55.03 56.48 1,150,844 +0.30(+0.53%)
Aug 20, 2008 56.43 56.81 54.77 56.18 1,097,090 +0.15(+0.27%)
Aug 19, 2008 55.64 56.18 54.96 56.03 990,392 -0.23(-0.42%)
Aug 18, 2008 57.28 57.59 55.94 56.26 854,216 -0.71(-1.24%)
Aug 15, 2008 56.64 57.15 55.93 56.97 0 +0.71(+1.26%)
Aug 14, 2008 56.09 57.36 55.88 56.26 1,150,113 -0.09(-0.16%)
Aug 13, 2008 56.66 56.68 54.76 56.35 1,120,137 -0.31(-0.55%)
Aug 12, 2008 57.48 58.38 56.39 56.67 1,024,739 -0.83(-1.45%)
Aug 11, 2008 56.57 58.46 56.00 57.50 1,616,315 +0.82(+1.44%)
Aug 08, 2008 54.00 57.03 54.00 56.68 1,190,032 +2.62(+4.85%)
Aug 07, 2008 54.22 54.52 53.65 54.06 773,967 -0.69(-1.27%)
Aug 06, 2008 53.96 54.91 53.52 54.75 1,157,818 +0.50(+0.92%)
Aug 05, 2008 53.29 54.42 53.05 54.25 1,425,598 +1.56(+2.95%)
Aug 04, 2008 51.84 53.09 51.70 52.70 1,243,493 +0.83(+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.