Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 59.07 61.25 58.53 60.54 4,840,554 +2.48(+4.27%)
Sep 29, 2008 60.69 90.33 56.53 58.06 7,205,187 -5.34(-8.42%)
Sep 26, 2008 63.26 64.10 61.77 63.40 0 -1.04(-1.61%)
Sep 25, 2008 63.39 64.81 62.36 64.44 6,477,329 +1.32(+2.09%)
Sep 24, 2008 64.99 65.25 62.68 63.12 5,421,162 -1.42(-2.20%)
Sep 23, 2008 66.77 67.42 64.36 64.54 5,687,635 -2.34(-3.50%)
Sep 22, 2008 67.96 69.15 66.76 66.88 4,887,653 -0.39(-0.58%)
Sep 19, 2008 68.49 68.51 63.88 67.27 0 +2.39(+3.68%)
Sep 18, 2008 65.90 66.59 62.25 64.88 8,965,434 +0.14(+0.22%)
Sep 17, 2008 63.00 65.06 60.98 64.74 9,320,470 +1.42(+2.24%)
Sep 16, 2008 58.78 63.38 56.78 63.32 9,986,842 +2.39(+3.92%)
Sep 15, 2008 63.21 64.08 60.30 60.93 9,374,700 -4.36(-6.68%)
Sep 12, 2008 65.03 66.18 64.39 65.29 0 +0.39(+0.60%)
Sep 11, 2008 64.67 65.24 62.25 64.90 9,868,567 +0.19(+0.29%)
Sep 10, 2008 64.89 65.44 63.00 64.71 9,600,811 +0.78(+1.22%)
Sep 09, 2008 68.94 69.48 63.69 63.93 9,147,958 -5.85(-8.38%)
Sep 08, 2008 73.25 74.63 69.11 69.78 6,995,116 -2.71(-3.74%)
Sep 05, 2008 72.68 73.61 70.74 72.49 0 -0.52(-0.71%)
Sep 04, 2008 74.20 74.63 71.31 73.01 5,818,459 -1.16(-1.56%)
Sep 03, 2008 76.00 77.04 72.98 74.17 7,506,183 -2.22(-2.91%)
Sep 02, 2008 77.23 78.33 76.17 76.39 5,483,748 -3.62(-4.52%)
Aug 29, 2008 81.82 81.82 79.88 80.01 0 -1.13(-1.39%)
Aug 28, 2008 82.10 82.88 79.58 81.14 2,965,352 -0.77(-0.94%)
Aug 27, 2008 82.39 82.76 81.07 81.91 2,776,014 +0.46(+0.56%)
Aug 26, 2008 80.45 81.68 79.88 81.45 3,378,873 +1.70(+2.13%)
Aug 25, 2008 79.87 80.90 79.00 79.75 3,000,729 -0.72(-0.89%)
Aug 22, 2008 80.23 81.88 79.55 80.47 0 -0.66(-0.81%)
Aug 21, 2008 81.92 81.98 80.29 81.13 4,846,884 +0.60(+0.75%)
Aug 20, 2008 80.00 80.84 78.19 80.53 4,176,409 +1.89(+2.40%)
Aug 19, 2008 76.58 79.52 76.15 78.64 3,935,015 +2.01(+2.62%)
Aug 18, 2008 78.16 78.84 76.43 76.63 3,647,346 -1.13(-1.45%)
Aug 15, 2008 78.61 78.61 76.11 77.76 0 -0.99(-1.26%)
Aug 14, 2008 77.01 79.07 76.53 78.75 4,345,166 +0.18(+0.23%)
Aug 13, 2008 75.68 78.84 75.36 78.57 4,750,316 +2.93(+3.87%)
Aug 12, 2008 77.06 77.20 75.15 75.64 4,736,877 -1.09(-1.42%)
Aug 11, 2008 77.69 77.90 75.00 76.73 5,735,850 -0.47(-0.61%)
Aug 08, 2008 80.12 80.12 76.78 77.20 5,700,860 -3.29(-4.09%)
Aug 07, 2008 81.82 82.90 79.91 80.49 4,983,620 -0.56(-0.69%)
Aug 06, 2008 79.95 81.34 78.61 81.05 4,496,415 +1.55(+1.95%)
Aug 05, 2008 78.94 80.15 78.05 79.50 4,836,591 +0.14(+0.18%)
Aug 04, 2008 82.34 84.03 78.89 79.36 4,981,314 -4.49(-5.35%)
Aug 01, 2008 82.05 85.59 82.05 83.85 4,954,629 +0.94(+1.13%)
Jul 31, 2008 85.40 86.12 82.66 82.91 4,212,736 -3.21(-3.73%)
Jul 30, 2008 81.55 86.16 80.80 86.12 5,505,620 +4.86(+5.98%)
Jul 29, 2008 81.26 83.61 80.49 81.26 5,735,461 -1.70(-2.05%)
Jul 28, 2008 83.55 85.40 82.90 82.96 4,020,457 -0.07(-0.08%)
Jul 25, 2008 82.39 84.46 81.27 83.03 5,582,447 -0.44(-0.53%)
Jul 24, 2008 83.93 85.41 81.76 83.47 9,263,638 +0.06(+0.07%)
Jul 23, 2008 86.48 87.99 82.03 83.41 8,014,218 -3.09(-3.57%)
Jul 22, 2008 87.62 89.43 85.18 86.50 10,346,726 +2.14(+2.54%)
Jul 21, 2008 81.91 84.76 81.71 84.36 4,955,350 +2.50(+3.05%)
Jul 18, 2008 80.07 82.24 79.87 81.86 5,444,770 +3.12(+3.96%)
Jul 17, 2008 80.58 82.46 77.75 78.74 6,091,210 -0.89(-1.12%)
Jul 16, 2008 79.31 80.52 77.27 79.63 5,696,072 -0.14(-0.18%)
Jul 15, 2008 82.97 83.06 79.44 79.77 4,502,175 -2.74(-3.32%)
Jul 14, 2008 82.10 83.55 81.14 82.51 3,007,599 +1.15(+1.41%)
Jul 11, 2008 81.37 83.95 80.01 81.36 4,428,123 -0.26(-0.32%)
Jul 10, 2008 80.62 81.62 78.38 81.62 4,920,989 +1.60(+2.00%)
Jul 09, 2008 83.06 83.06 79.83 80.02 4,547,486 -1.42(-1.74%)
Jul 08, 2008 82.01 82.87 79.02 81.44 7,528,433 -1.77(-2.13%)
Jul 07, 2008 83.60 85.63 82.14 83.21 4,536,670 -1.68(-1.98%)
Jul 04, 2008 84.72 86.33 82.00 84.89 4,190,292 +0.00(+0.00%)
Jul 03, 2008 84.72 86.33 82.00 84.89 4,190,292 +0.09(+0.11%)
Jul 02, 2008 88.51 90.48 84.78 84.80 4,833,123 -3.77(-4.26%)
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.