Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 85.09 86.64 84.58 86.61 146,476 +0.68(+0.79%)
Nov 26, 2008 79.06 86.55 78.77 85.94 412,745 +5.03(+6.22%)
Nov 25, 2008 82.59 83.29 77.45 80.91 939,774 +0.90(+1.12%)
Nov 24, 2008 77.15 80.92 73.60 80.01 1,323,170 +4.98(+6.64%)
Nov 21, 2008 70.20 75.28 65.30 75.03 1,461,714 +6.33(+9.21%)
Nov 20, 2008 66.13 75.12 66.13 68.71 1,594,823 +0.58(+0.85%)
Nov 19, 2008 72.41 73.12 67.96 68.13 1,657,523 -5.07(-6.93%)
Nov 18, 2008 72.35 74.69 70.98 73.20 1,019,110 -0.11(-0.15%)
Nov 17, 2008 75.05 78.32 72.16 73.31 1,272,467 -2.56(-3.38%)
Nov 14, 2008 80.06 82.23 75.80 75.87 869,336 -5.90(-7.22%)
Nov 13, 2008 74.06 81.99 72.63 81.78 1,696,271 +8.43(+11.49%)
Nov 12, 2008 75.73 78.72 72.63 73.35 1,067,969 -5.88(-7.43%)
Nov 11, 2008 75.82 81.07 73.36 79.24 2,189,679 -0.38(-0.48%)
Nov 10, 2008 88.67 89.32 79.17 79.61 763,544 -6.92(-7.99%)
Nov 07, 2008 86.05 89.02 82.97 86.53 640,590 +1.34(+1.57%)
Nov 06, 2008 93.08 95.62 84.77 85.20 1,087,589 -8.90(-9.46%)
Nov 05, 2008 97.15 98.40 93.70 94.10 972,723 -5.15(-5.19%)
Nov 04, 2008 96.42 101.91 95.25 99.25 1,051,709 +4.38(+4.62%)
Nov 03, 2008 88.81 95.36 87.50 94.87 786,146 +4.38(+4.83%)
Oct 31, 2008 89.54 91.82 87.75 90.49 717,572 +1.08(+1.21%)
Oct 30, 2008 94.80 94.80 87.35 89.41 830,901 -1.06(-1.17%)
Oct 29, 2008 88.52 95.68 83.37 90.47 1,165,517 +2.29(+2.59%)
Oct 28, 2008 78.72 88.19 74.70 88.19 1,227,115 +14.43(+19.56%)
Oct 27, 2008 77.34 80.17 73.76 73.76 628,140 -6.51(-8.11%)
Oct 24, 2008 68.48 83.51 68.48 80.27 1,486,984 +2.49(+3.21%)
Oct 23, 2008 83.02 86.90 73.48 77.77 1,218,783 -4.82(-5.83%)
Oct 22, 2008 85.55 89.69 77.53 82.59 1,579,467 -7.12(-7.93%)
Oct 21, 2008 94.74 94.74 86.99 89.71 2,105,998 -8.97(-9.09%)
Oct 20, 2008 104.80 105.35 94.49 98.68 1,082,422 -3.79(-3.70%)
Oct 17, 2008 97.99 104.59 97.15 102.47 1,466,125 +1.62(+1.61%)
Oct 16, 2008 100.42 102.26 90.97 100.85 1,332,814 +2.36(+2.39%)
Oct 15, 2008 111.62 115.61 98.49 98.49 1,363,307 -18.10(-15.52%)
Oct 14, 2008 128.16 129.51 112.56 116.59 1,139,856 -7.32(-5.91%)
Oct 13, 2008 117.12 124.71 112.03 123.91 1,152,615 +14.36(+13.11%)
Oct 10, 2008 101.97 112.37 91.10 109.55 2,153,675 +3.76(+3.55%)
Oct 09, 2008 119.92 119.92 103.35 105.80 1,645,834 -9.27(-8.05%)
Oct 08, 2008 115.06 124.39 113.18 115.06 704,907 -2.93(-2.48%)
Oct 07, 2008 122.64 128.30 117.99 117.99 506,142 -0.52(-0.44%)
Oct 06, 2008 119.90 123.83 116.03 118.51 559,004 -7.23(-5.75%)
Oct 03, 2008 120.61 134.36 120.61 125.74 0 +7.20(+6.07%)
Oct 02, 2008 124.02 124.02 114.98 118.54 1,107,146 -5.70(-4.59%)
Oct 01, 2008 131.60 131.62 121.74 124.25 991,450 -9.76(-7.29%)
Sep 30, 2008 135.04 142.79 130.94 134.01 596,298 +2.41(+1.83%)
Sep 29, 2008 136.42 137.43 126.50 131.60 791,429 -6.90(-4.98%)
Sep 26, 2008 130.57 139.58 125.72 138.50 0 +6.65(+5.04%)
Sep 25, 2008 140.83 145.10 131.67 131.85 1,173,912 -3.82(-2.82%)
Sep 24, 2008 130.66 136.84 128.20 135.67 573,825 +8.17(+6.41%)
Sep 23, 2008 133.05 137.44 127.47 127.50 717,830 -2.55(-1.96%)
Sep 22, 2008 144.69 144.69 130.05 130.05 1,287,432 -14.64(-10.12%)
Sep 19, 2008 155.25 171.82 136.24 144.69 0 +1.50(+1.04%)
Sep 18, 2008 133.99 148.14 116.60 143.20 3,154,729 +13.66(+10.55%)
Sep 17, 2008 133.49 143.76 124.45 129.53 2,231,417 -16.59(-11.35%)
Sep 16, 2008 132.13 146.12 132.13 146.12 1,346,419 +7.63(+5.51%)
Sep 15, 2008 138.73 150.82 138.11 138.49 2,124,560 -1.38(-0.99%)
Sep 12, 2008 150.55 150.75 138.32 139.87 2,022,115 -12.26(-8.06%)
Sep 11, 2008 144.69 152.53 143.39 152.13 880,606 +3.03(+2.03%)
Sep 10, 2008 146.31 152.27 142.67 149.10 760,720 +3.86(+2.66%)
Sep 09, 2008 152.61 154.04 145.24 145.24 1,095,390 -8.90(-5.78%)
Sep 08, 2008 153.65 155.49 145.66 154.14 903,313 +8.39(+5.75%)
Sep 05, 2008 144.68 146.65 139.79 145.76 0 +0.44(+0.30%)
Sep 04, 2008 151.10 151.88 145.05 145.32 461,736 -7.33(-4.80%)
Sep 03, 2008 151.37 153.78 147.90 152.65 407,865 +1.28(+0.84%)
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.