Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.96 47.58 42.59 47.44 4,867,359 +5.94(+14.33%)
Sep 29, 2008 45.17 45.99 39.34 41.50 5,502,551 -5.78(-12.23%)
Sep 26, 2008 46.43 47.52 46.20 47.28 0 -1.04(-2.15%)
Sep 25, 2008 48.46 49.13 46.61 48.32 5,256,293 +0.89(+1.87%)
Sep 24, 2008 49.02 49.48 47.14 47.43 3,491,831 -1.00(-2.07%)
Sep 23, 2008 51.67 52.29 47.75 48.44 4,656,849 -3.13(-6.08%)
Sep 22, 2008 54.52 54.82 51.26 51.57 3,813,737 -3.03(-5.55%)
Sep 19, 2008 54.50 56.65 53.27 54.60 0 +4.49(+8.96%)
Sep 18, 2008 49.23 50.12 46.66 50.11 4,407,503 +1.73(+3.57%)
Sep 17, 2008 50.09 51.34 47.64 48.39 5,055,064 -2.30(-4.54%)
Sep 16, 2008 47.12 50.95 46.16 50.69 5,861,802 +1.29(+2.62%)
Sep 15, 2008 51.88 52.20 48.74 49.39 4,969,164 -5.98(-10.80%)
Sep 12, 2008 52.76 56.50 51.83 55.37 5,615,818 +2.32(+4.37%)
Sep 11, 2008 49.67 53.11 48.84 53.05 4,968,604 +2.12(+4.16%)
Sep 10, 2008 48.55 51.68 48.55 50.93 6,189,393 +2.71(+5.62%)
Sep 09, 2008 53.61 53.64 48.06 48.22 7,450,841 -5.37(-10.01%)
Sep 08, 2008 57.12 58.95 52.70 53.59 6,157,939 -1.80(-3.24%)
Sep 05, 2008 54.88 56.01 52.53 55.39 0 -0.52(-0.93%)
Sep 04, 2008 59.81 60.25 55.36 55.91 4,591,265 -3.86(-6.46%)
Sep 03, 2008 62.60 63.45 58.98 59.76 4,841,832 -2.84(-4.54%)
Sep 02, 2008 68.74 68.77 62.24 62.61 5,128,479 -5.64(-8.26%)
Aug 29, 2008 68.72 69.63 67.98 68.25 0 -0.66(-0.95%)
Aug 28, 2008 69.73 70.58 67.98 68.90 3,424,789 -0.27(-0.39%)
Aug 27, 2008 67.11 69.18 66.27 69.18 3,385,434 +2.31(+3.45%)
Aug 26, 2008 64.58 66.87 64.41 66.87 2,991,307 +2.49(+3.86%)
Aug 25, 2008 67.35 67.75 63.81 64.38 2,807,506 -2.73(-4.07%)
Aug 22, 2008 67.33 68.13 65.75 67.11 2,436,108 -0.59(-0.87%)
Aug 21, 2008 65.45 68.13 64.32 67.70 4,126,146 +2.32(+3.54%)
Aug 20, 2008 63.66 65.40 62.05 65.39 4,365,254 +2.26(+3.58%)
Aug 19, 2008 62.00 63.13 60.77 63.13 3,910,726 +0.86(+1.38%)
Aug 18, 2008 61.16 62.52 61.12 62.27 4,829,408 +1.49(+2.45%)
Aug 15, 2008 63.38 63.62 59.86 60.78 0 -2.27(-3.59%)
Aug 14, 2008 64.11 64.84 62.59 63.04 4,168,434 -1.52(-2.35%)
Aug 13, 2008 61.50 65.12 60.13 64.56 6,984,060 +3.54(+5.81%)
Aug 12, 2008 68.77 68.77 57.15 61.02 17,078,406 -3.87(-5.96%)
Aug 11, 2008 65.20 65.79 62.85 64.88 6,918,789 -0.12(-0.18%)
Aug 08, 2008 64.74 65.84 62.82 65.00 3,734,979 -0.57(-0.87%)
Aug 07, 2008 66.38 66.97 64.29 65.57 3,243,248 +0.25(+0.38%)
Aug 06, 2008 63.93 66.96 61.89 65.33 4,076,161 +1.44(+2.25%)
Aug 05, 2008 65.16 65.62 63.57 63.89 3,497,685 -1.06(-1.63%)
Aug 04, 2008 68.91 68.91 64.45 64.94 3,657,819 -3.55(-5.19%)
Aug 01, 2008 69.64 72.17 68.43 68.49 1,874,534 -0.79(-1.14%)
Jul 31, 2008 74.53 74.53 69.10 69.29 3,593,615 -5.14(-6.91%)
Jul 30, 2008 68.58 74.53 68.48 74.43 4,032,616 +5.98(+8.73%)
Jul 29, 2008 68.45 68.50 66.43 68.45 2,655,556 +1.10(+1.63%)
Jul 28, 2008 68.15 69.41 67.31 67.35 2,617,119 -0.62(-0.91%)
Jul 25, 2008 67.15 69.61 67.15 67.97 2,769,031 +0.96(+1.44%)
Jul 24, 2008 70.72 71.02 66.32 67.01 4,774,996 -3.34(-4.75%)
Jul 23, 2008 74.41 74.90 69.92 70.35 2,520,687 -3.82(-5.14%)
Jul 22, 2008 75.08 76.31 72.99 74.17 2,320,667 -1.29(-1.72%)
Jul 21, 2008 72.05 75.57 72.05 75.46 2,536,424 +3.70(+5.16%)
Jul 18, 2008 74.11 74.79 71.01 71.76 3,107,808 -2.07(-2.80%)
Jul 17, 2008 73.42 75.76 73.03 73.83 3,604,910 +0.95(+1.30%)
Jul 16, 2008 73.31 73.31 70.35 72.88 18,643,024 -0.20(-0.27%)
Jul 15, 2008 74.55 76.00 71.91 73.08 4,259,214 -2.22(-2.95%)
Jul 14, 2008 74.95 76.27 74.22 75.30 2,969,548 +0.89(+1.19%)
Jul 11, 2008 72.48 75.48 72.48 74.41 3,683,265 -0.25(-0.33%)
Jul 10, 2008 72.28 75.55 71.12 74.66 4,715,580 +3.54(+4.98%)
Jul 09, 2008 72.19 73.88 70.76 71.12 4,507,440 -1.05(-1.46%)
Jul 08, 2008 74.18 74.57 70.58 72.17 6,335,209 -2.47(-3.31%)
Jul 07, 2008 77.39 77.81 72.77 74.64 5,113,066 -1.98(-2.58%)
Jul 04, 2008 76.66 78.17 73.14 76.62 4,119,558 +0.00(+0.00%)
Jul 03, 2008 76.66 78.17 73.14 76.62 4,119,558 -0.02(-0.02%)
Jul 02, 2008 82.08 82.15 76.42 76.64 3,246,981 -4.88(-5.98%)
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.