Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.47 38.23 28.26 36.72 10,730,090 +8.45(+29.89%)
Oct 30, 2008 27.39 29.47 25.72 28.27 8,077,252 +3.31(+13.28%)
Oct 29, 2008 20.88 27.35 20.86 24.96 10,266,982 +4.97(+24.85%)
Oct 28, 2008 20.97 21.39 17.06 19.99 9,288,053 -0.35(-1.73%)
Oct 27, 2008 21.89 22.28 19.76 20.34 5,753,479 -1.90(-8.55%)
Oct 24, 2008 23.45 25.16 22.24 22.24 6,078,683 -3.52(-13.66%)
Oct 23, 2008 27.91 28.27 23.90 25.77 4,924,638 -2.43(-8.63%)
Oct 22, 2008 29.26 30.68 26.97 28.20 2,974,032 -1.66(-5.57%)
Oct 21, 2008 31.92 33.44 29.66 29.86 3,897,294 -2.00(-6.28%)
Oct 20, 2008 35.58 35.83 31.16 31.86 3,061,020 -3.11(-8.88%)
Oct 17, 2008 31.49 36.19 30.65 34.97 3,670,277 +3.03(+9.48%)
Oct 16, 2008 30.09 32.46 27.55 31.94 4,356,428 +1.97(+6.57%)
Oct 15, 2008 37.09 38.06 29.91 29.97 3,768,617 -6.02(-16.72%)
Oct 14, 2008 37.63 41.14 34.68 35.99 5,066,027 -2.54(-6.58%)
Oct 13, 2008 38.03 38.65 36.54 38.53 2,765,649 +2.37(+6.54%)
Oct 10, 2008 33.13 37.59 31.01 36.16 5,247,960 +1.97(+5.76%)
Oct 09, 2008 37.48 39.51 33.44 34.19 3,235,823 -2.41(-6.58%)
Oct 08, 2008 34.50 40.12 34.34 36.60 4,393,756 +0.12(+0.33%)
Oct 07, 2008 42.06 42.06 35.98 36.48 4,454,592 -4.72(-11.47%)
Oct 06, 2008 41.55 41.64 34.87 41.20 6,278,342 -1.61(-3.76%)
Oct 03, 2008 45.29 45.56 42.71 42.81 3,185,589 -2.08(-4.63%)
Oct 02, 2008 46.56 46.57 42.71 44.89 4,244,267 -3.86(-7.92%)
Oct 01, 2008 48.79 50.88 48.34 48.75 2,490,900 -0.88(-1.78%)
Sep 30, 2008 47.88 50.91 47.88 49.63 2,537,295 +2.26(+4.76%)
Sep 29, 2008 49.97 52.40 47.21 47.38 3,754,218 -4.28(-8.29%)
Sep 26, 2008 52.17 52.28 49.24 51.66 3,422,519 -0.77(-1.46%)
Sep 25, 2008 54.69 55.25 52.29 52.42 2,047,573 -1.14(-2.12%)
Sep 24, 2008 53.58 55.94 52.45 53.56 2,172,511 -0.02(-0.05%)
Sep 23, 2008 54.44 55.51 52.78 53.58 2,225,357 -0.63(-1.17%)
Sep 22, 2008 56.62 57.76 54.07 54.22 2,312,463 -3.53(-6.12%)
Sep 19, 2008 59.03 63.25 53.99 57.75 6,112,685 +1.53(+2.73%)
Sep 18, 2008 50.76 57.97 48.25 56.22 6,574,448 +7.24(+14.78%)
Sep 17, 2008 50.68 52.05 48.89 48.98 3,702,731 -2.91(-5.60%)
Sep 16, 2008 51.58 53.01 48.76 51.88 4,773,487 +1.02(+2.00%)
Sep 15, 2008 50.82 53.69 50.51 50.87 3,128,209 -2.32(-4.37%)
Sep 12, 2008 52.44 54.42 51.68 53.19 2,445,654 +0.10(+0.19%)
Sep 11, 2008 49.01 54.01 48.14 53.09 5,078,017 +3.14(+6.28%)
Sep 10, 2008 53.06 53.06 48.95 49.95 5,779,632 -1.86(-3.59%)
Sep 09, 2008 54.58 54.83 51.76 51.81 2,786,269 -3.02(-5.51%)
Sep 08, 2008 56.05 56.84 52.73 54.83 2,856,038 +0.62(+1.14%)
Sep 05, 2008 54.64 54.69 51.75 54.21 3,496,790 -0.73(-1.33%)
Sep 04, 2008 57.15 57.75 54.17 54.94 2,634,829 -2.72(-4.72%)
Sep 03, 2008 57.70 59.46 56.60 57.66 1,955,079 -0.24(-0.41%)
Sep 02, 2008 60.47 61.40 57.38 57.90 2,160,158 -0.11(-0.19%)
Aug 29, 2008 57.62 58.84 56.84 58.01 1,812,390 -0.35(-0.60%)
Aug 28, 2008 56.68 58.97 56.30 58.36 2,085,297 +2.44(+4.37%)
Aug 27, 2008 55.80 57.08 54.78 55.92 2,105,191 +0.13(+0.23%)
Aug 26, 2008 55.63 57.82 55.20 55.79 1,802,769 -0.02(-0.03%)
Aug 25, 2008 57.01 57.56 55.13 55.81 3,149,724 -2.33(-4.02%)
Aug 22, 2008 55.93 58.31 55.45 58.14 3,242,982 +3.30(+6.02%)
Aug 21, 2008 56.47 57.21 54.72 54.84 3,699,222 -0.98(-1.75%)
Aug 20, 2008 58.48 59.26 55.48 55.82 4,131,368 -2.57(-4.40%)
Aug 19, 2008 58.91 58.97 55.65 58.39 6,326,683 -2.64(-4.32%)
Aug 18, 2008 64.59 65.21 60.19 61.03 2,615,199 -3.39(-5.26%)
Aug 15, 2008 64.59 66.80 64.00 64.42 2,491,706 -0.72(-1.11%)
Aug 14, 2008 62.31 65.66 61.71 65.14 3,310,500 +2.69(+4.30%)
Aug 13, 2008 64.86 65.48 61.33 62.45 3,795,552 -3.42(-5.19%)
Aug 12, 2008 67.88 70.22 64.87 65.87 4,725,033 -3.84(-5.51%)
Aug 11, 2008 65.77 72.80 65.05 69.71 5,955,377 +4.30(+6.57%)
Aug 08, 2008 61.82 66.11 61.21 65.42 3,592,572 +3.51(+5.68%)
Aug 07, 2008 62.45 63.77 61.11 61.90 3,640,079 -2.08(-3.25%)
Aug 06, 2008 60.61 64.38 58.56 63.98 3,110,331 +3.70(+6.14%)
Aug 05, 2008 58.21 61.71 57.83 60.28 4,560,294 +2.92(+5.09%)
Aug 04, 2008 58.17 58.49 55.82 57.36 2,061,499 -0.75(-1.29%)
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.