Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.85 33.67 32.13 32.66 7,723,194 -0.22(-0.68%)
Oct 30, 2008 32.37 33.11 31.28 32.88 7,081,369 +1.66(+5.30%)
Oct 29, 2008 32.69 32.95 30.07 31.23 11,916,844 -1.65(-5.02%)
Oct 28, 2008 28.91 32.99 28.26 32.88 12,674,563 +4.50(+15.85%)
Oct 27, 2008 28.91 30.81 28.22 28.38 11,033,615 -0.86(-2.92%)
Oct 24, 2008 27.91 30.14 27.36 29.24 9,859,335 -0.80(-2.67%)
Oct 23, 2008 30.19 31.25 27.91 30.04 13,550,880 -0.26(-0.85%)
Oct 22, 2008 31.88 31.88 28.63 30.30 11,107,261 -1.84(-5.73%)
Oct 21, 2008 32.58 33.22 31.49 32.14 8,747,452 -0.73(-2.23%)
Oct 20, 2008 32.25 32.97 30.72 32.87 14,608,650 +0.05(+0.17%)
Oct 17, 2008 30.02 35.11 30.02 32.82 13,719,021 +1.58(+5.05%)
Oct 16, 2008 30.22 31.63 28.63 31.24 13,273,989 +1.02(+3.39%)
Oct 15, 2008 32.93 33.35 29.45 30.22 11,760,712 -3.28(-9.80%)
Oct 14, 2008 34.67 35.26 30.95 33.50 17,791,374 +0.06(+0.18%)
Oct 13, 2008 28.96 33.62 28.43 33.44 11,002,734 +4.91(+17.20%)
Oct 10, 2008 27.98 29.78 24.83 28.53 19,963,226 -0.48(-1.64%)
Oct 09, 2008 31.07 31.31 28.66 29.01 11,881,961 -1.87(-6.05%)
Oct 08, 2008 31.38 33.01 29.92 30.87 15,199,427 -1.34(-4.17%)
Oct 07, 2008 34.87 34.98 32.14 32.22 9,245,814 -1.75(-5.14%)
Oct 06, 2008 35.57 36.24 32.54 33.96 10,305,130 -2.28(-6.30%)
Oct 03, 2008 36.56 37.92 35.11 36.24 0 +0.39(+1.07%)
Oct 02, 2008 37.35 38.44 35.20 35.86 9,181,643 -1.81(-4.80%)
Oct 01, 2008 37.30 37.86 36.60 37.67 5,854,872 -0.04(-0.11%)
Sep 30, 2008 37.50 38.15 36.33 37.71 7,453,813 +0.88(+2.39%)
Sep 29, 2008 39.94 40.22 36.13 36.83 11,585,055 -3.61(-8.93%)
Sep 26, 2008 41.10 41.38 39.72 40.44 0 -0.74(-1.80%)
Sep 25, 2008 40.30 41.67 39.98 41.18 5,902,090 +1.14(+2.84%)
Sep 24, 2008 40.88 40.88 38.98 40.04 7,788,709 -0.37(-0.92%)
Sep 23, 2008 41.30 41.58 40.28 40.42 8,328,439 -0.72(-1.74%)
Sep 22, 2008 41.34 41.77 40.92 41.13 9,029,158 +0.22(+0.54%)
Sep 19, 2008 38.68 41.55 38.68 40.91 0 +2.40(+6.24%)
Sep 18, 2008 37.91 39.06 37.14 38.51 9,693,063 +1.16(+3.10%)
Sep 17, 2008 38.91 39.01 37.06 37.35 12,524,015 -2.16(-5.46%)
Sep 16, 2008 39.78 40.07 37.82 39.51 12,858,526 -0.60(-1.49%)
Sep 15, 2008 40.31 40.89 39.47 40.10 9,980,854 -1.08(-2.62%)
Sep 12, 2008 40.03 41.40 39.83 41.18 9,964,520 +0.97(+2.41%)
Sep 11, 2008 38.67 40.25 37.94 40.21 10,097,320 +1.54(+3.97%)
Sep 10, 2008 37.68 39.06 37.68 38.68 11,571,520 +1.02(+2.72%)
Sep 09, 2008 40.19 40.32 37.57 37.65 16,343,218 -2.36(-5.90%)
Sep 08, 2008 39.64 40.21 39.08 40.01 9,530,105 +0.89(+2.28%)
Sep 05, 2008 42.09 42.09 39.07 39.12 0 -3.40(-8.00%)
Sep 04, 2008 44.36 44.36 42.27 42.52 8,774,403 -0.78(-1.79%)
Sep 03, 2008 44.60 44.61 42.87 43.30 6,973,150 -1.31(-2.93%)
Sep 02, 2008 46.14 46.88 44.40 44.61 5,052,010 -1.13(-2.47%)
Aug 29, 2008 46.25 46.64 45.61 45.74 3,513,953 -0.71(-1.53%)
Aug 28, 2008 46.78 47.21 46.26 46.45 3,384,440 -0.13(-0.28%)
Aug 27, 2008 45.74 46.82 45.74 46.58 4,568,418 +0.78(+1.70%)
Aug 26, 2008 45.14 46.05 44.99 45.81 3,188,202 +0.73(+1.62%)
Aug 25, 2008 45.83 45.97 44.86 45.08 2,978,944 -0.63(-1.37%)
Aug 22, 2008 46.37 46.38 45.64 45.70 3,360,111 -0.57(-1.24%)
Aug 21, 2008 44.27 46.60 44.26 46.28 6,661,107 +1.55(+3.47%)
Aug 20, 2008 44.42 44.86 43.75 44.72 4,808,056 +0.33(+0.73%)
Aug 19, 2008 43.49 44.58 43.49 44.40 4,593,667 +0.20(+0.46%)
Aug 18, 2008 44.21 44.68 43.90 44.19 3,494,385 +0.00(+0.00%)
Aug 15, 2008 44.55 44.55 43.89 44.19 0 -0.19(-0.42%)
Aug 14, 2008 44.93 44.93 44.15 44.38 6,790,192 -0.71(-1.58%)
Aug 13, 2008 44.51 45.24 43.58 45.09 6,386,744 +0.48(+1.07%)
Aug 12, 2008 44.33 44.81 44.05 44.61 5,931,270 +0.11(+0.26%)
Aug 11, 2008 44.99 45.25 44.24 44.50 5,754,896 -0.36(-0.79%)
Aug 08, 2008 45.42 45.45 44.47 44.86 6,498,459 -0.36(-0.80%)
Aug 07, 2008 44.73 46.13 44.28 45.22 9,224,672 +0.12(+0.27%)
Aug 06, 2008 44.86 45.55 44.33 45.10 7,981,259 +0.20(+0.44%)
Aug 05, 2008 44.42 45.09 43.58 44.90 9,114,415 +0.67(+1.51%)
Aug 04, 2008 45.48 46.34 44.22 44.23 9,528,152 -1.20(-2.64%)
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.