Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 45.00 49.65 45.00 49.65 1,124,709 +5.30(+11.95%)
Sep 29, 2008 49.34 49.79 43.30 44.35 1,296,515 -6.01(-11.93%)
Sep 28, 2008 50.00 50.49 49.01 50.36 603,273 +0.00(+0.00%)
Sep 27, 2008 50.00 50.49 49.01 50.36 603,273 +0.00(+0.00%)
Sep 26, 2008 50.00 50.49 49.01 50.36 616,188 -0.34(-0.67%)
Sep 25, 2008 51.24 51.88 50.09 50.70 818,161 -0.14(-0.28%)
Sep 24, 2008 51.66 52.34 50.49 50.84 887,831 -0.06(-0.12%)
Sep 23, 2008 54.11 54.11 50.31 50.90 1,389,153 -4.17(-7.57%)
Sep 22, 2008 57.95 59.00 54.85 55.07 847,847 -4.91(-8.19%)
Sep 19, 2008 57.25 60.00 56.75 59.98 0 +4.25(+7.63%)
Sep 18, 2008 55.08 56.38 52.91 55.73 1,047,165 +1.37(+2.52%)
Sep 17, 2008 55.38 55.85 53.71 54.36 1,091,968 -1.74(-3.10%)
Sep 16, 2008 53.75 56.25 52.46 56.10 939,086 +1.83(+3.37%)
Sep 15, 2008 54.56 55.77 53.51 54.27 1,252,145 -2.40(-4.24%)
Sep 12, 2008 53.84 56.75 53.61 56.67 0 +2.67(+4.94%)
Sep 11, 2008 54.21 54.36 52.94 54.00 975,304 -1.07(-1.94%)
Sep 10, 2008 54.62 55.65 53.71 55.07 579,171 +0.95(+1.76%)
Sep 09, 2008 55.89 56.28 54.12 54.12 859,990 -1.69(-3.03%)
Sep 08, 2008 57.93 58.71 55.26 55.81 716,015 -1.29(-2.26%)
Sep 06, 2008 54.24 57.31 54.00 57.10 0 +0.00(+0.00%)
Sep 05, 2008 54.24 57.31 54.00 57.10 0 +2.27(+4.14%)
Sep 04, 2008 55.88 56.13 53.83 54.83 554,012 -1.15(-2.05%)
Sep 03, 2008 57.80 58.21 55.42 55.98 642,124 -1.78(-3.08%)
Sep 02, 2008 59.27 60.10 57.75 57.76 616,201 -1.48(-2.50%)
Aug 30, 2008 59.77 60.09 59.24 59.24 0 +0.00(+0.00%)
Aug 29, 2008 59.77 60.09 59.24 59.24 0 -0.76(-1.27%)
Aug 28, 2008 59.44 60.04 59.44 60.00 280,026 +0.96(+1.63%)
Aug 27, 2008 58.00 59.37 58.00 59.04 357,865 +1.18(+2.04%)
Aug 26, 2008 57.66 57.91 57.20 57.86 416,775 +0.16(+0.28%)
Aug 25, 2008 58.61 58.95 57.20 57.70 382,970 -1.39(-2.35%)
Aug 23, 2008 59.27 59.70 58.44 59.09 0 +0.00(+0.00%)
Aug 22, 2008 59.27 59.70 58.44 59.09 0 +0.26(+0.44%)
Aug 21, 2008 58.28 59.22 57.80 58.83 415,214 +0.41(+0.70%)
Aug 20, 2008 57.48 58.55 57.41 58.42 382,837 +0.87(+1.51%)
Aug 19, 2008 59.06 59.33 57.34 57.55 637,022 -1.37(-2.33%)
Aug 18, 2008 59.19 59.61 58.61 58.92 615,051 +0.30(+0.51%)
Aug 16, 2008 59.37 59.52 57.96 58.62 0 +0.00(+0.00%)
Aug 15, 2008 59.37 59.52 57.96 58.62 0 -0.60(-1.01%)
Aug 14, 2008 58.85 59.24 58.02 59.22 628,019 +0.15(+0.25%)
Aug 13, 2008 58.00 59.20 57.52 59.07 615,065 +0.87(+1.49%)
Aug 12, 2008 58.04 58.86 58.00 58.20 516,359 -0.11(-0.19%)
Aug 11, 2008 58.52 58.52 57.38 58.31 450,393 -0.07(-0.12%)
Aug 08, 2008 57.52 58.80 57.15 58.38 354,879 +0.92(+1.60%)
Aug 07, 2008 58.65 58.74 57.37 57.46 426,088 -1.71(-2.89%)
Aug 06, 2008 57.42 59.99 57.31 59.17 847,063 +1.68(+2.92%)
Aug 05, 2008 56.25 57.62 55.81 57.49 707,382 +1.94(+3.49%)
Aug 04, 2008 56.84 56.84 55.27 55.55 882,075 -1.19(-2.10%)
Aug 01, 2008 57.75 57.84 55.76 56.74 913,055 -0.54(-0.94%)
Jul 31, 2008 57.85 58.27 57.09 57.28 877,224 -0.47(-0.81%)
Jul 30, 2008 56.30 58.10 56.14 57.75 907,135 +1.67(+2.98%)
Jul 29, 2008 56.08 56.61 55.00 56.08 543,410 +0.48(+0.86%)
Jul 28, 2008 54.87 56.15 54.82 55.60 778,549 +0.68(+1.24%)
Jul 25, 2008 54.35 55.21 53.63 54.92 650,831 +0.50(+0.92%)
Jul 24, 2008 57.13 58.15 51.67 54.42 2,262,888 -4.91(-8.28%)
Jul 23, 2008 60.00 60.00 57.74 59.33 1,020,888 -0.38(-0.64%)
Jul 22, 2008 59.76 60.70 59.02 59.71 775,664 -0.29(-0.48%)
Jul 21, 2008 59.58 60.43 59.58 60.00 883,797 +0.73(+1.23%)
Jul 18, 2008 58.78 59.88 58.54 59.27 400,094 -0.04(-0.07%)
Jul 17, 2008 59.29 60.01 58.92 59.31 729,756 +0.47(+0.80%)
Jul 16, 2008 57.82 58.91 57.39 58.84 588,264 +0.97(+1.68%)
Jul 15, 2008 57.35 59.10 56.28 57.87 889,000 +0.29(+0.50%)
Jul 14, 2008 59.01 59.01 57.45 57.58 708,189 -0.61(-1.05%)
Jul 11, 2008 58.37 58.64 56.28 58.19 690,476 -0.53(-0.90%)
Jul 10, 2008 58.61 59.50 57.41 58.72 604,567 +0.41(+0.70%)
Jul 09, 2008 58.07 59.26 57.16 58.31 811,809 +0.25(+0.43%)
Jul 08, 2008 58.13 59.12 56.66 58.06 1,220,977 +0.05(+0.09%)
Jul 07, 2008 56.20 59.43 56.11 58.01 1,271,948 -0.53(-0.91%)
Jul 04, 2008 56.80 59.00 56.49 58.54 680,991 +0.00(+0.00%)
Jul 03, 2008 56.80 59.00 56.49 58.54 680,991 +1.77(+3.12%)
Jul 02, 2008 59.90 60.00 56.73 56.77 971,683 -2.88(-4.83%)
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.