Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 42.96 43.64 41.94 42.45 15,633,273 -0.45(-1.06%)
Oct 30, 2008 42.87 43.23 42.08 42.91 12,708,010 +1.17(+2.80%)
Oct 29, 2008 42.40 43.23 41.52 41.74 20,716,638 -0.79(-1.87%)
Oct 28, 2008 39.68 42.53 39.45 42.53 24,408,816 +3.73(+9.61%)
Oct 27, 2008 39.75 40.84 38.60 38.80 16,354,235 -1.72(-4.25%)
Oct 24, 2008 37.31 41.43 37.25 40.53 22,230,366 +1.15(+2.92%)
Oct 23, 2008 37.68 41.01 36.57 39.38 32,366,802 +4.15(+11.77%)
Oct 22, 2008 36.42 37.01 35.02 35.23 14,620,995 -1.86(-5.03%)
Oct 21, 2008 37.17 38.84 36.83 37.10 12,179,213 -0.72(-1.91%)
Oct 20, 2008 35.83 37.89 35.68 37.82 14,440,079 +2.24(+6.30%)
Oct 17, 2008 34.81 38.19 34.73 35.58 19,207,162 -0.43(-1.20%)
Oct 16, 2008 33.96 36.07 33.05 36.01 21,509,860 +2.15(+6.36%)
Oct 15, 2008 36.84 37.05 33.49 33.86 18,335,516 -2.73(-7.46%)
Oct 14, 2008 37.90 38.51 36.54 36.58 15,660,051 -1.55(-4.07%)
Oct 13, 2008 35.68 38.26 35.12 38.14 20,818,338 +3.70(+10.75%)
Oct 10, 2008 34.20 35.22 31.90 34.44 28,451,108 -1.19(-3.34%)
Oct 09, 2008 36.85 37.92 35.14 35.63 20,767,944 -1.32(-3.57%)
Oct 08, 2008 35.80 38.27 35.48 36.95 22,396,466 +0.30(+0.83%)
Oct 07, 2008 38.99 39.75 36.64 36.64 23,390,698 -2.33(-5.98%)
Oct 06, 2008 40.86 42.14 37.96 38.97 29,143,134 -2.77(-6.64%)
Oct 03, 2008 42.01 43.06 41.62 41.75 20,505,436 +0.21(+0.51%)
Oct 02, 2008 41.97 42.53 41.32 41.53 15,798,321 -0.42(-1.00%)
Oct 01, 2008 41.75 42.25 41.09 41.95 11,882,017 -0.06(-0.15%)
Sep 30, 2008 40.58 42.17 40.43 42.01 20,273,088 +2.67(+6.79%)
Sep 29, 2008 42.55 43.16 39.34 39.34 18,465,744 -3.66(-8.52%)
Sep 26, 2008 41.68 43.50 41.65 43.01 17,434,042 +0.52(+1.23%)
Sep 25, 2008 41.62 42.53 41.21 42.48 16,549,553 +1.10(+2.66%)
Sep 24, 2008 40.92 41.82 40.64 41.38 11,948,336 +0.57(+1.41%)
Sep 23, 2008 40.94 42.16 40.81 40.81 10,980,611 +0.01(+0.02%)
Sep 22, 2008 42.11 42.52 40.75 40.80 13,322,986 -1.71(-4.02%)
Sep 19, 2008 43.82 44.66 19.14 42.51 28,614,156 -0.01(-0.03%)
Sep 18, 2008 43.96 44.76 41.23 42.52 33,703,132 -1.23(-2.82%)
Sep 17, 2008 45.58 46.08 43.62 43.76 27,837,378 -2.95(-6.31%)
Sep 16, 2008 43.80 47.15 43.42 46.71 55,184,640 +2.62(+5.95%)
Sep 15, 2008 43.83 44.96 43.45 44.08 20,747,322 -0.48(-1.08%)
Sep 12, 2008 44.70 44.98 44.17 44.57 13,411,914 -0.37(-0.82%)
Sep 11, 2008 43.74 44.98 43.60 44.94 17,043,804 +0.91(+2.08%)
Sep 10, 2008 43.13 44.45 42.80 44.02 15,620,389 +1.13(+2.63%)
Sep 09, 2008 42.31 43.41 42.20 42.89 19,250,768 +0.52(+1.22%)
Sep 08, 2008 42.89 43.18 41.99 42.38 17,208,136 -0.45(-1.04%)
Sep 05, 2008 42.88 43.40 42.27 42.82 13,764,828 -0.33(-0.77%)
Sep 04, 2008 44.64 45.03 43.16 43.16 12,602,994 -1.57(-3.52%)
Sep 03, 2008 44.42 44.82 43.99 44.73 10,167,015 +0.42(+0.94%)
Sep 02, 2008 44.98 45.52 44.25 44.31 10,802,732 -0.24(-0.54%)
Aug 29, 2008 45.13 45.48 44.54 44.55 9,490,465 -0.87(-1.92%)
Aug 28, 2008 44.97 45.49 44.97 45.42 14,843,777 +0.26(+0.58%)
Aug 27, 2008 45.33 45.37 44.12 45.16 11,781,374 -0.16(-0.34%)
Aug 26, 2008 45.28 45.72 45.05 45.32 9,803,428 -0.02(-0.05%)
Aug 25, 2008 44.96 45.52 44.76 45.34 11,806,922 -0.04(-0.08%)
Aug 22, 2008 45.51 45.53 45.01 45.37 9,549,330 +0.14(+0.31%)
Aug 21, 2008 44.67 45.30 44.50 45.23 9,755,299 +0.17(+0.38%)
Aug 20, 2008 45.40 45.57 44.94 45.06 13,520,275 -0.26(-0.58%)
Aug 19, 2008 45.37 45.68 45.20 45.33 11,181,033 -0.40(-0.87%)
Aug 18, 2008 46.05 46.15 45.48 45.72 13,235,451 -0.40(-0.86%)
Aug 15, 2008 45.47 46.50 45.47 46.12 18,531,110 +0.60(+1.32%)
Aug 14, 2008 45.24 46.09 44.91 45.52 20,758,152 +0.51(+1.13%)
Aug 13, 2008 44.74 45.42 44.69 45.01 10,391,448 -0.04(-0.09%)
Aug 12, 2008 45.22 45.40 44.74 45.05 9,928,274 -0.33(-0.72%)
Aug 11, 2008 44.67 45.50 44.62 45.37 10,221,435 +0.15(+0.33%)
Aug 08, 2008 44.22 45.23 44.08 45.23 11,278,528 +1.25(+2.84%)
Aug 07, 2008 44.89 45.53 43.75 43.98 15,740,358 -1.03(-2.28%)
Aug 06, 2008 44.57 45.16 44.42 45.01 16,320,162 -0.14(-0.31%)
Aug 05, 2008 45.22 45.36 44.52 45.15 14,506,163 +0.01(+0.03%)
Aug 04, 2008 44.78 45.36 44.52 45.13 14,503,349 +0.63(+1.42%)
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.