Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 63.76 65.86 63.32 65.73 5,512,138 +2.71(+4.30%)
Sep 29, 2008 66.56 67.14 61.33 63.02 8,048,446 -6.28(-9.06%)
Sep 26, 2008 70.16 70.64 66.83 69.30 0 -2.92(-4.04%)
Sep 25, 2008 70.08 72.74 69.86 72.22 3,474,808 +1.83(+2.60%)
Sep 24, 2008 71.36 73.00 69.65 70.39 4,346,147 -0.68(-0.96%)
Sep 23, 2008 72.51 73.96 70.05 71.07 4,278,602 -0.79(-1.10%)
Sep 22, 2008 72.69 74.44 71.19 71.86 4,514,836 +0.15(+0.21%)
Sep 19, 2008 68.61 72.20 68.60 71.71 0 +3.85(+5.67%)
Sep 18, 2008 65.26 68.31 64.52 67.86 9,947,278 +3.31(+5.13%)
Sep 17, 2008 66.09 66.98 62.12 64.55 9,731,368 -1.07(-1.63%)
Sep 16, 2008 61.13 66.01 61.13 65.62 8,377,049 +1.71(+2.68%)
Sep 15, 2008 64.69 66.74 63.54 63.91 8,561,707 -3.61(-5.35%)
Sep 12, 2008 66.45 67.89 65.93 67.52 5,130,970 +1.94(+2.96%)
Sep 11, 2008 64.39 66.07 62.35 65.58 7,125,991 +1.14(+1.77%)
Sep 10, 2008 63.00 65.36 62.76 64.44 7,104,558 +1.98(+3.17%)
Sep 09, 2008 66.47 66.47 62.26 62.46 6,772,641 -4.56(-6.80%)
Sep 08, 2008 69.09 69.38 66.74 67.02 7,806,465 -0.76(-1.12%)
Sep 05, 2008 67.13 68.06 65.42 67.78 0 +0.65(+0.97%)
Sep 04, 2008 69.34 69.75 65.68 67.13 6,537,193 -2.21(-3.19%)
Sep 03, 2008 70.66 71.89 67.63 69.34 5,106,298 -1.92(-2.69%)
Sep 02, 2008 71.48 72.16 70.34 71.26 4,845,134 -3.64(-4.86%)
Aug 29, 2008 75.39 75.47 74.24 74.90 3,565,568 +0.21(+0.28%)
Aug 28, 2008 76.42 76.42 73.17 74.69 4,020,293 -0.32(-0.43%)
Aug 27, 2008 74.83 76.24 74.24 75.01 3,265,688 +1.10(+1.49%)
Aug 26, 2008 72.47 74.26 72.37 73.91 4,032,438 +2.24(+3.13%)
Aug 25, 2008 72.44 72.44 70.36 71.67 2,784,546 -0.59(-0.82%)
Aug 22, 2008 73.75 74.22 71.09 72.26 3,045,644 -2.01(-2.71%)
Aug 21, 2008 73.43 74.77 72.49 74.27 4,837,083 +2.72(+3.80%)
Aug 20, 2008 68.61 71.91 68.61 71.55 6,213,708 +3.61(+5.31%)
Aug 19, 2008 66.09 68.28 65.90 67.94 4,830,561 +1.76(+2.66%)
Aug 18, 2008 66.99 67.65 65.79 66.18 3,839,474 -0.06(-0.09%)
Aug 15, 2008 67.38 68.40 65.76 66.24 0 -2.55(-3.71%)
Aug 14, 2008 69.30 70.18 67.81 68.79 4,227,849 -1.15(-1.64%)
Aug 13, 2008 66.46 70.18 65.98 69.94 4,374,778 +3.05(+4.56%)
Aug 12, 2008 66.99 67.46 66.19 66.89 5,965,283 +0.65(+0.98%)
Aug 11, 2008 66.74 67.56 64.68 66.24 3,731,479 -0.23(-0.35%)
Aug 08, 2008 68.51 68.91 65.59 66.47 4,585,065 -3.90(-5.54%)
Aug 07, 2008 71.29 71.29 69.67 70.37 4,619,696 -0.25(-0.35%)
Aug 06, 2008 68.72 71.00 68.72 70.62 3,447,374 +2.02(+2.94%)
Aug 05, 2008 67.99 69.00 66.81 68.60 6,861,685 +1.08(+1.60%)
Aug 04, 2008 71.48 72.50 66.77 67.52 3,881,032 -4.91(-6.78%)
Aug 01, 2008 71.81 74.83 71.71 72.43 3,978,171 +0.24(+0.33%)
Jul 31, 2008 73.59 73.59 71.84 72.19 4,321,043 -2.05(-2.76%)
Jul 30, 2008 70.04 74.79 70.04 74.24 4,789,768 +3.40(+4.80%)
Jul 29, 2008 70.84 73.84 70.37 70.84 5,965,309 -2.50(-3.41%)
Jul 28, 2008 74.50 76.28 73.20 73.34 3,841,665 -0.56(-0.76%)
Jul 25, 2008 73.75 75.20 72.45 73.90 5,009,775 +1.61(+2.23%)
Jul 24, 2008 72.82 74.78 71.43 72.29 7,106,432 -0.33(-0.45%)
Jul 23, 2008 76.32 76.84 72.41 72.62 5,983,803 -4.30(-5.59%)
Jul 22, 2008 79.25 79.25 76.00 76.92 3,591,662 -3.07(-3.84%)
Jul 21, 2008 79.39 80.64 77.80 79.99 3,030,257 +1.81(+2.32%)
Jul 18, 2008 77.94 81.04 77.24 78.18 3,608,202 +0.76(+0.98%)
Jul 17, 2008 80.32 82.22 75.77 77.42 4,860,201 -3.09(-3.84%)
Jul 16, 2008 82.08 82.81 78.62 80.51 5,044,406 -2.47(-2.98%)
Jul 15, 2008 86.47 86.47 82.53 82.98 3,555,491 -3.15(-3.66%)
Jul 14, 2008 83.98 86.38 83.61 86.13 3,330,691 +3.18(+3.83%)
Jul 11, 2008 83.50 84.49 81.97 82.95 4,170,497 +0.01(+0.01%)
Jul 10, 2008 80.82 82.94 79.30 82.94 4,649,344 +2.63(+3.27%)
Jul 09, 2008 84.24 84.38 80.07 80.31 4,240,997 -1.80(-2.19%)
Jul 08, 2008 82.65 82.72 80.30 82.11 5,435,258 -2.16(-2.56%)
Jul 07, 2008 86.73 87.67 83.37 84.27 4,423,954 -4.64(-5.22%)
Jul 04, 2008 89.56 90.41 87.08 88.91 2,567,063 +0.00(+0.00%)
Jul 03, 2008 89.56 90.41 87.08 88.91 2,567,063 -1.22(-1.35%)
Jul 02, 2008 92.50 94.41 89.80 90.13 4,547,164 -1.50(-1.64%)
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.