Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 60.61 61.56 59.17 59.89 11,081,936 -0.64(-1.06%)
Oct 30, 2008 60.47 60.98 59.36 60.53 9,008,309 +1.65(+2.80%)
Oct 29, 2008 59.82 60.99 58.57 58.88 14,685,374 -1.12(-1.87%)
Oct 28, 2008 55.98 60.00 55.65 60.00 17,302,642 +5.26(+9.61%)
Oct 27, 2008 56.08 57.61 54.45 54.74 11,593,003 -2.43(-4.25%)
Oct 24, 2008 52.64 58.45 52.55 57.17 15,758,407 +1.62(+2.92%)
Oct 23, 2008 53.15 57.85 51.59 55.55 22,943,808 +5.85(+11.77%)
Oct 22, 2008 51.38 52.21 49.40 49.70 10,364,364 -2.63(-5.03%)
Oct 21, 2008 52.44 54.79 51.95 52.33 8,633,461 -1.02(-1.91%)
Oct 20, 2008 50.55 53.45 50.33 53.35 10,236,118 +3.16(+6.30%)
Oct 17, 2008 49.10 53.87 49.00 50.19 13,615,353 -0.61(-1.20%)
Oct 16, 2008 47.91 50.89 46.63 50.80 15,247,664 +3.04(+6.37%)
Oct 15, 2008 51.97 52.27 47.25 47.76 12,997,471 -3.85(-7.46%)
Oct 14, 2008 53.47 54.33 51.55 51.61 11,100,918 -2.19(-4.07%)
Oct 13, 2008 50.33 53.98 49.54 53.80 14,757,465 +5.22(+10.75%)
Oct 10, 2008 48.25 49.69 45.00 48.58 20,168,096 -1.68(-3.34%)
Oct 09, 2008 51.98 53.50 49.57 50.26 14,721,743 -1.86(-3.57%)
Oct 08, 2008 50.51 53.99 50.05 52.12 15,876,151 +0.43(+0.83%)
Oct 07, 2008 55.01 56.07 51.69 51.69 16,580,930 -3.29(-5.98%)
Oct 06, 2008 57.64 59.44 53.55 54.98 20,658,652 -3.91(-6.64%)
Oct 03, 2008 59.26 60.75 58.72 58.89 14,535,659 +0.30(+0.51%)
Oct 02, 2008 59.20 60.00 58.29 58.59 11,198,933 -0.59(-1.00%)
Oct 01, 2008 58.89 59.60 57.96 59.18 8,422,788 -0.09(-0.15%)
Sep 30, 2008 57.25 59.49 57.04 59.27 14,370,955 +3.77(+6.79%)
Sep 29, 2008 60.02 60.88 55.50 55.50 13,089,785 -5.17(-8.52%)
Sep 26, 2008 58.80 61.37 58.75 60.67 12,358,444 +0.74(+1.23%)
Sep 25, 2008 58.72 60.00 58.14 59.93 11,731,458 +1.55(+2.66%)
Sep 24, 2008 57.72 58.99 57.33 58.38 8,469,800 +0.81(+1.41%)
Sep 23, 2008 57.76 59.48 57.57 57.57 7,783,810 +0.01(+0.02%)
Sep 22, 2008 59.40 59.99 57.48 57.56 9,444,246 -2.41(-4.02%)
Sep 19, 2008 61.82 63.00 27.00 59.97 20,283,676 -0.02(-0.03%)
Sep 18, 2008 62.02 63.14 58.16 59.99 23,891,090 -1.74(-2.82%)
Sep 17, 2008 64.30 65.00 61.54 61.73 19,733,042 -4.16(-6.31%)
Sep 16, 2008 61.79 66.51 61.25 65.89 39,118,656 +3.70(+5.95%)
Sep 15, 2008 61.83 63.43 61.30 62.19 14,707,125 -0.68(-1.08%)
Sep 12, 2008 63.06 63.45 62.31 62.87 9,507,284 -0.52(-0.82%)
Sep 11, 2008 61.71 63.45 61.50 63.39 12,081,817 +1.29(+2.08%)
Sep 10, 2008 60.85 62.71 60.38 62.10 11,072,803 +1.59(+2.63%)
Sep 09, 2008 59.68 61.24 59.53 60.51 13,646,264 +0.73(+1.22%)
Sep 08, 2008 60.51 60.92 59.24 59.78 12,198,306 -0.63(-1.04%)
Sep 05, 2008 60.49 61.22 59.63 60.41 9,757,454 -0.47(-0.77%)
Sep 04, 2008 62.98 63.53 60.88 60.88 8,933,866 -2.22(-3.52%)
Sep 03, 2008 62.67 63.23 62.06 63.10 7,207,077 +0.59(+0.94%)
Sep 02, 2008 63.46 64.22 62.42 62.51 7,657,717 -0.34(-0.54%)
Aug 29, 2008 63.66 64.16 62.83 62.85 6,727,492 -1.23(-1.92%)
Aug 28, 2008 63.44 64.17 63.44 64.08 10,522,287 +0.37(+0.58%)
Aug 27, 2008 63.94 64.00 62.24 63.71 8,351,446 -0.22(-0.34%)
Aug 26, 2008 63.88 64.50 63.55 63.93 6,949,342 -0.03(-0.05%)
Aug 25, 2008 63.43 64.22 63.14 63.96 8,369,556 -0.05(-0.08%)
Aug 22, 2008 64.20 64.23 63.50 64.01 6,769,220 +0.20(+0.31%)
Aug 21, 2008 63.01 63.91 62.78 63.81 6,915,225 +0.24(+0.38%)
Aug 20, 2008 64.05 64.29 63.40 63.57 9,584,098 -0.37(-0.58%)
Aug 19, 2008 64.00 64.44 63.77 63.94 7,925,883 -0.56(-0.87%)
Aug 18, 2008 64.96 65.10 64.16 64.50 9,382,195 -0.56(-0.86%)
Aug 15, 2008 64.14 65.60 64.14 65.06 13,136,121 +0.85(+1.32%)
Aug 14, 2008 63.82 65.02 63.36 64.21 14,714,802 +0.72(+1.13%)
Aug 13, 2008 63.12 64.08 63.05 63.49 7,366,171 -0.06(-0.09%)
Aug 12, 2008 63.79 64.04 63.12 63.55 7,037,841 -0.46(-0.72%)
Aug 11, 2008 63.02 64.18 62.94 64.01 7,245,654 +0.21(+0.33%)
Aug 08, 2008 62.38 63.80 62.18 63.80 7,994,994 +1.76(+2.84%)
Aug 07, 2008 63.33 64.23 61.72 62.04 11,157,845 -1.45(-2.28%)
Aug 06, 2008 62.88 63.71 62.66 63.49 11,568,850 -0.20(-0.31%)
Aug 05, 2008 63.79 63.99 62.81 63.69 10,282,963 +0.02(+0.03%)
Aug 04, 2008 63.17 63.99 62.81 63.67 10,280,968 +0.89(+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.