Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 53.89 56.08 53.00 55.35 10,093,477 +1.10(+2.03%)
Oct 30, 2008 50.59 56.16 50.58 54.25 18,728,251 +3.56(+7.02%)
Oct 29, 2008 50.40 53.51 49.51 50.69 14,001,120 +0.72(+1.44%)
Oct 28, 2008 47.90 51.58 47.05 49.97 14,608,965 +3.38(+7.25%)
Oct 27, 2008 47.01 49.20 46.44 46.59 10,475,619 -1.39(-2.90%)
Oct 24, 2008 43.80 48.50 43.74 47.98 10,200,028 -0.34(-0.70%)
Oct 23, 2008 48.76 49.55 45.74 48.32 11,992,497 -0.19(-0.39%)
Oct 22, 2008 49.97 52.00 48.00 48.51 10,061,233 -2.19(-4.32%)
Oct 21, 2008 51.35 53.07 50.29 50.70 7,248,865 -1.31(-2.52%)
Oct 20, 2008 53.31 53.82 51.12 52.01 8,991,400 -0.21(-0.40%)
Oct 17, 2008 51.50 55.07 51.50 52.22 8,777,011 -0.85(-1.60%)
Oct 16, 2008 50.15 53.33 48.04 53.07 14,015,677 +3.32(+6.67%)
Oct 15, 2008 55.52 56.00 48.53 49.75 19,173,805 -7.86(-13.64%)
Oct 14, 2008 62.00 62.11 55.25 57.61 13,285,544 -1.26(-2.14%)
Oct 13, 2008 54.99 59.00 53.59 58.87 12,358,291 +6.87(+13.21%)
Oct 10, 2008 47.00 53.95 47.00 52.00 18,787,795 +2.15(+4.31%)
Oct 09, 2008 53.79 55.94 49.41 49.85 10,635,133 -2.78(-5.28%)
Oct 08, 2008 49.01 54.43 47.75 52.63 18,803,271 +1.48(+2.89%)
Oct 07, 2008 56.00 56.44 50.62 51.15 18,961,304 -4.23(-7.64%)
Oct 06, 2008 53.42 56.02 50.25 55.38 21,840,487 -1.46(-2.57%)
Oct 03, 2008 59.07 60.17 56.31 56.84 15,119,332 -0.75(-1.30%)
Oct 02, 2008 61.49 61.49 57.31 57.59 8,803,990 -3.72(-6.07%)
Oct 01, 2008 60.75 62.10 59.21 61.31 6,764,568 -0.08(-0.13%)
Sep 30, 2008 56.38 61.43 56.38 61.39 9,680,063 +3.59(+6.21%)
Sep 29, 2008 60.30 60.48 55.89 57.80 19,124,544 -4.24(-6.83%)
Sep 26, 2008 62.73 63.40 60.80 62.04 0 -2.56(-3.96%)
Sep 25, 2008 65.75 66.47 64.54 64.60 5,952,972 -1.08(-1.64%)
Sep 24, 2008 67.05 67.72 65.50 65.68 6,133,175 -1.22(-1.82%)
Sep 23, 2008 65.85 67.47 64.11 66.90 10,952,805 +1.72(+2.64%)
Sep 22, 2008 68.92 68.99 64.90 65.18 11,566,514 -4.39(-6.31%)
Sep 19, 2008 71.01 71.16 67.04 69.57 0 +2.67(+3.99%)
Sep 18, 2008 64.20 67.24 58.38 66.90 21,032,808 +2.81(+4.38%)
Sep 17, 2008 65.81 67.95 64.01 64.09 16,876,032 -2.26(-3.41%)
Sep 16, 2008 66.62 68.96 65.00 66.35 20,772,280 -3.03(-4.37%)
Sep 15, 2008 68.66 70.98 68.26 69.38 9,682,547 -2.27(-3.17%)
Sep 12, 2008 69.93 71.66 69.25 71.65 7,060,553 +0.70(+0.99%)
Sep 11, 2008 67.41 71.36 67.05 70.95 11,782,960 +1.91(+2.77%)
Sep 10, 2008 67.27 69.90 66.63 69.04 10,984,144 +1.55(+2.30%)
Sep 09, 2008 70.35 70.35 67.18 67.49 12,438,623 -2.61(-3.72%)
Sep 08, 2008 73.51 74.29 68.68 70.10 14,167,991 -1.66(-2.31%)
Sep 05, 2008 69.97 71.98 69.25 71.76 0 +1.26(+1.79%)
Sep 04, 2008 72.52 72.63 69.75 70.50 9,417,409 -2.55(-3.49%)
Sep 03, 2008 74.56 75.34 72.07 73.05 8,850,120 -1.94(-2.59%)
Sep 02, 2008 76.83 77.50 74.39 74.99 7,474,597 -0.91(-1.20%)
Aug 29, 2008 74.96 76.00 74.70 75.90 4,831,984 +0.25(+0.33%)
Aug 28, 2008 74.75 75.81 74.17 75.65 6,685,278 +1.20(+1.61%)
Aug 27, 2008 73.03 74.50 72.85 74.45 4,785,390 +1.11(+1.51%)
Aug 26, 2008 73.67 74.30 72.87 73.34 4,668,276 +0.02(+0.03%)
Aug 25, 2008 73.52 74.89 73.13 73.32 4,509,876 -0.77(-1.04%)
Aug 22, 2008 75.36 75.79 73.84 74.09 5,240,453 -0.29(-0.39%)
Aug 21, 2008 73.96 74.64 73.19 74.38 3,886,125 -0.19(-0.25%)
Aug 20, 2008 74.10 74.71 73.66 74.57 4,529,720 +0.83(+1.13%)
Aug 19, 2008 74.45 75.24 73.61 73.74 5,276,150 -1.20(-1.60%)
Aug 18, 2008 75.62 76.25 74.14 74.94 6,462,529 -0.85(-1.12%)
Aug 15, 2008 75.99 76.53 74.83 75.79 6,502,303 +0.01(+0.01%)
Aug 14, 2008 73.87 75.79 73.60 75.78 6,459,739 +1.85(+2.50%)
Aug 13, 2008 72.75 74.17 72.48 73.93 7,481,163 +1.13(+1.55%)
Aug 12, 2008 74.20 74.80 72.60 72.80 8,433,470 -1.99(-2.66%)
Aug 11, 2008 72.44 76.50 71.95 74.79 13,821,969 +2.19(+3.02%)
Aug 08, 2008 69.77 72.85 69.11 72.60 9,088,593 +3.10(+4.46%)
Aug 07, 2008 70.78 71.25 69.34 69.50 10,961,374 -1.98(-2.77%)
Aug 06, 2008 72.80 72.81 71.07 71.48 10,218,589 -2.12(-2.88%)
Aug 05, 2008 73.20 74.23 72.32 73.60 8,588,657 +1.10(+1.52%)
Aug 04, 2008 71.76 73.60 71.50 72.50 10,671,048 +0.77(+1.07%)
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.