Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 36.74 41.38 35.59 39.57 5,698,987 +1.96(+5.21%)
Oct 30, 2008 36.55 37.96 34.05 37.61 5,526,980 +2.45(+6.96%)
Oct 29, 2008 31.92 37.36 31.92 35.17 5,528,512 +3.69(+11.73%)
Oct 28, 2008 31.03 31.97 28.82 31.47 5,962,088 +1.65(+5.53%)
Oct 27, 2008 31.05 33.10 29.69 29.83 3,494,234 -2.54(-7.85%)
Oct 24, 2008 29.99 33.29 26.78 32.37 5,998,103 +1.78(+5.82%)
Oct 23, 2008 31.62 32.84 27.61 30.58 7,021,790 +0.04(+0.12%)
Oct 22, 2008 30.86 32.55 29.20 30.55 5,510,637 -2.63(-7.94%)
Oct 21, 2008 33.43 35.23 32.37 33.18 5,567,844 -2.21(-6.25%)
Oct 20, 2008 32.35 35.53 32.29 35.39 4,400,568 +4.27(+13.73%)
Oct 17, 2008 29.50 34.68 27.82 31.12 5,331,174 +0.70(+2.31%)
Oct 16, 2008 27.33 30.44 26.50 30.42 7,462,876 +3.64(+13.58%)
Oct 15, 2008 30.58 30.58 26.45 26.78 5,739,791 -4.75(-15.07%)
Oct 14, 2008 31.68 33.73 29.86 31.53 6,021,668 +1.34(+4.44%)
Oct 13, 2008 26.89 30.82 26.28 30.19 6,159,484 +5.01(+19.92%)
Oct 10, 2008 25.08 27.84 22.28 25.18 0 -2.10(-7.70%)
Oct 09, 2008 28.85 30.56 27.23 27.28 6,501,538 -1.44(-5.03%)
Oct 08, 2008 25.35 29.88 24.49 28.72 8,906,988 +2.44(+9.27%)
Oct 07, 2008 28.48 30.10 26.26 26.28 7,710,729 -1.57(-5.65%)
Oct 06, 2008 29.99 30.19 25.05 27.86 9,845,679 -4.15(-12.97%)
Oct 03, 2008 32.88 35.67 31.56 32.01 0 -0.97(-2.96%)
Oct 02, 2008 38.46 39.01 32.71 32.98 5,305,662 -6.18(-15.77%)
Oct 01, 2008 39.49 40.85 37.37 39.16 4,876,797 -1.02(-2.54%)
Sep 30, 2008 38.30 40.19 37.40 40.18 3,300,475 +2.88(+7.71%)
Sep 29, 2008 43.56 43.56 35.95 37.30 5,562,256 -7.34(-16.44%)
Sep 26, 2008 44.27 45.12 43.02 44.64 0 -0.55(-1.22%)
Sep 25, 2008 45.17 46.17 43.81 45.20 4,253,520 +0.29(+0.65%)
Sep 24, 2008 47.08 47.62 44.48 44.91 3,306,769 -1.81(-3.87%)
Sep 23, 2008 46.87 49.59 46.07 46.72 4,856,778 -0.29(-0.62%)
Sep 22, 2008 49.77 49.86 47.00 47.01 2,794,941 -1.82(-3.72%)
Sep 19, 2008 47.28 51.04 44.82 48.82 0 +2.44(+5.25%)
Sep 18, 2008 43.83 46.59 42.65 46.39 6,224,258 +3.76(+8.82%)
Sep 17, 2008 40.74 44.51 38.60 42.63 6,561,329 +1.83(+4.48%)
Sep 16, 2008 37.75 41.25 35.00 40.80 7,107,283 +1.83(+4.69%)
Sep 15, 2008 39.38 40.34 38.19 38.97 4,478,323 -2.28(-5.52%)
Sep 12, 2008 39.67 41.73 39.30 41.25 3,706,233 +1.51(+3.80%)
Sep 11, 2008 38.28 40.22 36.84 39.74 4,207,932 +0.87(+2.24%)
Sep 10, 2008 35.97 39.35 35.97 38.87 4,990,802 +3.30(+9.28%)
Sep 09, 2008 38.34 39.44 35.31 35.57 6,154,762 -4.41(-11.02%)
Sep 08, 2008 42.40 42.87 39.77 39.98 4,533,307 -1.56(-3.75%)
Sep 05, 2008 41.10 42.36 39.18 41.53 0 +0.08(+0.20%)
Sep 04, 2008 39.27 41.71 38.10 41.45 5,847,503 +2.17(+5.54%)
Sep 03, 2008 39.90 40.95 38.21 39.27 3,107,864 -0.82(-2.03%)
Sep 02, 2008 42.20 42.20 39.87 40.09 4,014,649 -3.42(-7.86%)
Aug 29, 2008 44.61 44.78 43.15 43.51 0 -0.40(-0.92%)
Aug 28, 2008 45.36 45.36 42.21 43.91 3,278,813 -0.65(-1.45%)
Aug 27, 2008 44.84 46.25 44.13 44.56 3,111,126 +0.46(+1.04%)
Aug 26, 2008 42.45 44.84 42.45 44.10 3,523,908 +2.54(+6.11%)
Aug 25, 2008 42.34 43.21 41.12 41.56 3,283,849 -1.06(-2.49%)
Aug 22, 2008 43.52 44.79 41.98 42.62 0 -1.36(-3.09%)
Aug 21, 2008 44.39 44.99 43.43 43.98 4,737,565 +0.97(+2.24%)
Aug 20, 2008 41.81 43.37 40.83 43.01 4,444,300 +1.94(+4.72%)
Aug 19, 2008 38.96 41.18 38.96 41.07 3,219,839 +1.72(+4.38%)
Aug 18, 2008 40.30 41.58 39.09 39.35 2,992,809 -1.20(-2.96%)
Aug 15, 2008 40.64 41.32 39.34 40.55 0 -0.86(-2.08%)
Aug 14, 2008 42.02 42.83 40.40 41.41 3,053,792 -0.97(-2.28%)
Aug 13, 2008 40.68 42.70 39.96 42.38 4,333,805 +1.55(+3.79%)
Aug 12, 2008 40.01 41.34 39.78 40.83 5,209,836 +1.27(+3.22%)
Aug 11, 2008 38.93 39.82 37.90 39.55 3,439,136 +0.37(+0.96%)
Aug 08, 2008 38.95 39.64 37.80 39.18 2,777,133 -0.51(-1.28%)
Aug 07, 2008 41.34 42.68 39.55 39.69 4,249,105 -1.27(-3.11%)
Aug 06, 2008 39.99 42.54 39.69 40.96 4,500,714 +0.75(+1.86%)
Aug 05, 2008 39.28 40.77 38.33 40.21 6,848,634 +0.28(+0.70%)
Aug 04, 2008 45.98 45.98 39.32 39.93 8,081,866 -6.01(-13.08%)
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.