Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 48.16 50.71 47.47 49.70 8,414,286 +0.12(+0.24%)
Oct 30, 2008 49.09 49.95 47.12 49.58 10,332,599 +0.38(+0.77%)
Oct 29, 2008 47.63 50.60 47.30 49.20 13,252,183 +2.68(+5.76%)
Oct 28, 2008 44.77 46.66 42.08 46.52 10,844,201 +6.37(+15.87%)
Oct 27, 2008 39.76 42.23 39.53 40.15 10,093,849 -2.44(-5.73%)
Oct 24, 2008 39.12 43.29 39.05 42.59 13,129,925 -2.47(-5.48%)
Oct 23, 2008 42.68 45.54 42.00 45.06 13,161,409 +1.81(+4.18%)
Oct 22, 2008 44.29 44.47 42.46 43.25 12,217,263 -4.02(-8.50%)
Oct 21, 2008 47.71 48.94 46.53 47.27 9,209,233 -3.66(-7.19%)
Oct 20, 2008 47.98 50.96 47.36 50.93 12,883,067 +6.63(+14.97%)
Oct 17, 2008 42.37 47.21 42.30 44.30 10,801,300 -0.14(-0.32%)
Oct 16, 2008 42.47 44.57 40.32 44.44 13,560,352 +3.08(+7.45%)
Oct 15, 2008 45.29 45.50 41.35 41.36 9,562,490 -5.35(-11.45%)
Oct 14, 2008 47.86 48.60 44.94 46.71 13,680,860 +0.21(+0.45%)
Oct 13, 2008 41.50 46.50 40.95 46.50 11,054,353 +5.95(+14.67%)
Oct 10, 2008 38.60 42.04 37.57 40.55 19,599,791 -0.15(-0.37%)
Oct 09, 2008 44.42 44.79 40.02 40.70 13,641,442 -4.00(-8.95%)
Oct 08, 2008 45.10 46.16 42.71 44.70 12,973,308 +0.28(+0.63%)
Oct 07, 2008 47.64 47.80 44.42 44.42 10,253,849 -1.23(-2.69%)
Oct 06, 2008 46.81 46.84 42.86 45.65 14,140,371 -2.10(-4.40%)
Oct 03, 2008 47.65 50.11 47.31 47.75 0 +0.71(+1.51%)
Oct 02, 2008 48.97 49.06 47.02 47.04 7,567,337 -3.08(-6.15%)
Oct 01, 2008 49.90 50.85 48.54 50.12 7,303,062 -0.05(-0.10%)
Sep 30, 2008 49.59 50.68 49.45 50.17 7,884,817 +1.03(+2.10%)
Sep 29, 2008 52.04 52.10 48.35 49.14 8,114,150 -5.41(-9.92%)
Sep 26, 2008 54.26 54.60 53.41 54.55 0 -0.79(-1.43%)
Sep 25, 2008 54.39 55.70 54.22 55.34 5,567,853 +1.80(+3.36%)
Sep 24, 2008 54.35 54.38 53.46 53.54 4,612,366 -0.56(-1.04%)
Sep 23, 2008 55.03 55.60 53.47 54.10 6,590,004 -1.06(-1.92%)
Sep 22, 2008 55.95 56.69 54.98 55.16 7,719,525 +0.61(+1.12%)
Sep 19, 2008 53.46 54.75 52.50 54.55 0 +3.09(+6.00%)
Sep 18, 2008 51.86 52.36 49.55 51.46 12,551,168 +0.05(+0.10%)
Sep 17, 2008 51.17 52.84 50.08 51.41 11,548,951 -0.91(-1.74%)
Sep 16, 2008 50.51 52.46 50.31 52.32 10,131,254 +0.39(+0.75%)
Sep 15, 2008 52.53 53.40 51.70 51.93 7,677,233 -2.86(-5.22%)
Sep 12, 2008 53.84 54.89 53.50 54.79 6,379,269 +1.37(+2.56%)
Sep 11, 2008 53.06 53.45 52.21 53.42 6,839,956 -0.07(-0.13%)
Sep 10, 2008 53.25 53.82 52.73 53.49 7,620,006 +1.09(+2.08%)
Sep 09, 2008 54.02 54.18 52.35 52.40 7,484,958 -1.99(-3.66%)
Sep 08, 2008 54.75 54.92 53.83 54.39 6,459,347 +0.36(+0.67%)
Sep 05, 2008 54.33 54.48 52.88 54.03 0 -0.23(-0.42%)
Sep 04, 2008 55.15 55.67 53.62 54.26 11,758,873 -0.18(-0.33%)
Sep 03, 2008 54.77 54.79 53.61 54.44 7,463,433 +0.43(+0.80%)
Sep 02, 2008 54.84 55.08 54.00 54.01 9,033,235 -3.62(-6.28%)
Aug 29, 2008 58.00 58.13 57.47 57.63 3,189,903 +0.00(+0.00%)
Aug 28, 2008 58.27 58.44 57.09 57.63 4,866,032 -0.55(-0.95%)
Aug 27, 2008 57.91 58.28 57.66 58.18 3,761,626 +1.28(+2.25%)
Aug 26, 2008 56.30 57.32 56.25 56.90 5,964,735 +0.10(+0.18%)
Aug 25, 2008 57.03 57.64 56.56 56.80 2,737,943 -0.34(-0.60%)
Aug 22, 2008 57.28 57.78 56.82 57.14 4,482,200 -1.26(-2.16%)
Aug 21, 2008 57.85 58.66 57.01 58.40 9,058,937 +0.95(+1.65%)
Aug 20, 2008 57.26 57.64 56.69 57.45 9,541,922 +0.01(+0.02%)
Aug 19, 2008 57.05 57.53 56.56 57.44 8,368,818 -0.08(-0.14%)
Aug 18, 2008 58.44 58.52 57.35 57.52 6,135,554 +0.00(+0.00%)
Aug 15, 2008 58.14 58.17 57.32 57.52 0 -1.31(-2.23%)
Aug 14, 2008 59.02 59.65 58.22 58.83 5,216,942 -0.74(-1.24%)
Aug 13, 2008 58.77 59.88 58.49 59.57 8,106,331 -1.40(-2.30%)
Aug 12, 2008 61.16 61.38 60.56 60.97 5,165,968 +0.73(+1.21%)
Aug 11, 2008 60.69 60.70 59.55 60.24 4,327,561 +0.22(+0.37%)
Aug 08, 2008 59.53 60.45 59.31 60.02 5,657,195 -1.32(-2.15%)
Aug 07, 2008 62.36 62.49 61.25 61.34 4,992,264 -0.25(-0.41%)
Aug 06, 2008 60.89 61.62 60.72 61.59 5,863,903 +1.36(+2.26%)
Aug 05, 2008 60.08 60.31 59.58 60.23 6,101,642 +0.03(+0.05%)
Aug 04, 2008 62.24 62.24 60.01 60.20 4,633,902 -1.00(-1.63%)
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.