Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 43.24 43.92 42.22 42.73 15,531,988 -0.46(-1.06%)
Oct 30, 2008 43.14 43.51 42.35 43.19 12,625,677 +1.18(+2.80%)
Oct 29, 2008 42.68 43.52 41.79 42.01 20,582,420 -0.80(-1.87%)
Oct 28, 2008 39.94 42.81 39.71 42.81 24,250,676 +3.75(+9.61%)
Oct 27, 2008 40.01 41.10 38.85 39.06 16,248,279 -1.73(-4.25%)
Oct 24, 2008 37.56 41.70 37.49 40.79 22,086,338 +1.16(+2.92%)
Oct 23, 2008 37.92 41.28 36.81 39.63 32,157,102 +4.17(+11.77%)
Oct 22, 2008 36.66 37.25 35.25 35.46 14,526,269 -1.88(-5.03%)
Oct 21, 2008 37.42 39.09 37.07 37.34 12,100,306 -0.73(-1.91%)
Oct 20, 2008 36.07 38.14 35.91 38.06 14,346,524 +2.25(+6.30%)
Oct 17, 2008 35.03 38.44 34.96 35.81 19,082,722 -0.44(-1.20%)
Oct 16, 2008 34.18 36.31 33.27 36.25 21,370,502 +2.17(+6.37%)
Oct 15, 2008 37.08 37.29 33.71 34.08 18,216,724 -2.75(-7.46%)
Oct 14, 2008 38.15 38.76 36.78 36.82 15,558,593 -1.56(-4.07%)
Oct 13, 2008 35.91 38.51 35.35 38.39 20,683,460 +3.72(+10.75%)
Oct 10, 2008 34.43 35.45 32.11 34.66 28,266,778 -1.20(-3.34%)
Oct 09, 2008 37.09 38.17 35.37 35.86 20,633,392 -1.33(-3.57%)
Oct 08, 2008 36.04 38.52 35.71 37.19 22,251,364 +0.31(+0.83%)
Oct 07, 2008 39.25 40.01 36.88 36.88 23,239,154 -2.35(-5.98%)
Oct 06, 2008 41.13 42.41 38.21 39.23 28,954,322 -2.79(-6.64%)
Oct 03, 2008 42.28 43.34 41.90 42.02 20,372,586 +0.21(+0.51%)
Oct 02, 2008 42.24 42.81 41.59 41.80 15,695,966 -0.42(-1.00%)
Oct 01, 2008 42.02 42.52 41.35 42.22 11,805,035 -0.06(-0.15%)
Sep 30, 2008 40.85 42.45 40.70 42.29 20,141,742 +2.69(+6.79%)
Sep 29, 2008 42.82 43.44 39.60 39.60 18,346,108 -3.69(-8.52%)
Sep 26, 2008 41.95 43.79 41.92 43.29 17,321,090 +0.53(+1.23%)
Sep 25, 2008 41.90 42.81 41.48 42.76 16,442,332 +1.11(+2.65%)
Sep 24, 2008 41.18 42.09 40.91 41.65 11,870,925 +0.58(+1.41%)
Sep 23, 2008 41.21 42.44 41.08 41.08 10,909,470 +0.01(+0.02%)
Sep 22, 2008 42.38 42.80 41.01 41.07 13,236,669 -1.72(-4.02%)
Sep 19, 2008 44.11 44.95 19.26 42.79 28,428,770 -0.01(-0.03%)
Sep 18, 2008 44.25 45.05 41.50 42.80 33,484,774 -1.24(-2.82%)
Sep 17, 2008 45.88 46.38 43.91 44.04 27,657,024 -2.97(-6.31%)
Sep 16, 2008 44.09 47.45 43.70 47.01 54,827,108 +2.64(+5.95%)
Sep 15, 2008 44.12 45.26 43.74 44.37 20,612,904 -0.49(-1.08%)
Sep 12, 2008 44.99 45.27 44.46 44.86 13,325,020 -0.37(-0.82%)
Sep 11, 2008 44.03 45.27 43.88 45.23 16,933,380 +0.92(+2.08%)
Sep 10, 2008 43.42 44.74 43.08 44.31 15,519,188 +1.13(+2.63%)
Sep 09, 2008 42.58 43.69 42.47 43.17 19,126,046 +0.52(+1.22%)
Sep 08, 2008 43.17 43.47 42.27 42.65 17,096,646 -0.45(-1.04%)
Sep 05, 2008 43.16 43.68 42.55 43.10 13,675,648 -0.34(-0.77%)
Sep 04, 2008 44.94 45.33 43.44 43.44 12,521,341 -1.58(-3.52%)
Sep 03, 2008 44.71 45.11 44.28 45.02 10,101,144 +0.42(+0.94%)
Sep 02, 2008 45.28 45.82 44.54 44.60 10,732,743 -0.24(-0.54%)
Aug 29, 2008 45.42 45.78 44.83 44.84 9,428,978 -0.88(-1.92%)
Aug 28, 2008 45.26 45.78 45.26 45.72 14,747,607 +0.26(+0.58%)
Aug 27, 2008 45.62 45.66 44.41 45.46 11,705,045 -0.16(-0.34%)
Aug 26, 2008 45.58 46.02 45.34 45.61 9,739,913 -0.02(-0.05%)
Aug 25, 2008 45.26 45.82 45.05 45.63 11,730,427 -0.04(-0.08%)
Aug 22, 2008 45.81 45.83 45.31 45.67 9,487,462 +0.14(+0.31%)
Aug 21, 2008 44.96 45.60 44.79 45.53 9,692,097 +0.17(+0.38%)
Aug 20, 2008 45.70 45.87 45.24 45.36 13,432,680 -0.26(-0.58%)
Aug 19, 2008 45.66 45.98 45.50 45.62 11,108,593 -0.40(-0.87%)
Aug 18, 2008 46.35 46.45 45.78 46.02 13,149,701 -0.40(-0.86%)
Aug 15, 2008 45.76 46.80 45.76 46.42 18,411,050 +0.61(+1.32%)
Aug 14, 2008 45.53 46.39 45.21 45.81 20,623,664 +0.51(+1.13%)
Aug 13, 2008 45.04 45.72 44.99 45.30 10,324,124 -0.04(-0.09%)
Aug 12, 2008 45.51 45.69 45.04 45.34 9,863,950 -0.33(-0.72%)
Aug 11, 2008 44.96 45.79 44.91 45.67 10,155,212 +0.15(+0.33%)
Aug 08, 2008 44.51 45.52 44.36 45.52 11,205,457 +1.26(+2.84%)
Aug 07, 2008 45.18 45.83 44.04 44.27 15,638,379 -1.03(-2.28%)
Aug 06, 2008 44.86 45.46 44.71 45.30 16,214,427 -0.14(-0.31%)
Aug 05, 2008 45.51 45.66 44.81 45.44 14,412,180 +0.01(+0.03%)
Aug 04, 2008 45.07 45.66 44.81 45.43 14,409,384 +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.