Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 87.31 87.36 84.21 85.07 20,438,220 -4.50(-5.02%)
Sep 29, 2008 87.06 92.00 86.97 89.57 40,117,508 +2.93(+3.38%)
Sep 26, 2008 87.03 90.17 86.59 86.64 0 +0.19(+0.22%)
Sep 25, 2008 87.12 87.80 85.01 86.45 20,662,196 -0.26(-0.30%)
Sep 24, 2008 88.68 88.76 86.70 86.71 17,242,508 -1.61(-1.82%)
Sep 23, 2008 88.87 89.10 86.72 88.32 22,343,388 -0.86(-0.96%)
Sep 22, 2008 86.85 89.54 86.81 89.18 35,274,168 +3.20(+3.72%)
Sep 19, 2008 85.58 86.44 84.00 85.98 0 +3.40(+4.12%)
Sep 18, 2008 85.49 90.78 81.90 82.58 60,551,748 -2.88(-3.37%)
Sep 17, 2008 77.11 85.60 77.09 85.46 65,745,776 +8.67(+11.29%)
Sep 16, 2008 76.69 77.29 76.30 76.79 17,062,142 -0.77(-0.99%)
Sep 15, 2008 76.64 77.73 76.00 77.56 16,992,968 +2.01(+2.66%)
Sep 12, 2008 74.26 75.58 73.48 75.55 17,596,932 +2.47(+3.38%)
Sep 11, 2008 73.61 73.93 72.51 73.08 23,774,614 -1.14(-1.54%)
Sep 10, 2008 76.88 76.93 74.10 74.22 29,367,104 -2.27(-2.97%)
Sep 09, 2008 77.39 77.82 76.24 76.49 20,187,360 -2.37(-3.01%)
Sep 08, 2008 80.10 80.35 78.47 78.86 10,016,674 -0.12(-0.15%)
Sep 05, 2008 80.08 80.27 78.17 78.98 0 +0.59(+0.75%)
Sep 04, 2008 79.70 79.78 78.14 78.39 10,870,655 -0.50(-0.63%)
Sep 03, 2008 79.19 79.69 78.34 78.89 10,707,847 -0.31(-0.39%)
Sep 02, 2008 78.16 79.79 77.98 79.20 12,680,855 -2.51(-3.07%)
Aug 29, 2008 82.31 82.47 81.58 81.71 5,125,291 -0.47(-0.57%)
Aug 28, 2008 83.06 83.13 81.27 82.18 9,352,811 +0.82(+1.01%)
Aug 27, 2008 81.89 82.05 81.00 81.36 7,097,496 +0.13(+0.16%)
Aug 26, 2008 80.61 81.85 80.60 81.23 8,578,953 +0.30(+0.37%)
Aug 25, 2008 81.10 81.34 80.56 80.93 6,512,771 -0.15(-0.19%)
Aug 22, 2008 81.49 81.96 80.94 81.08 7,854,634 -1.09(-1.33%)
Aug 21, 2008 82.01 84.54 81.75 82.17 16,972,904 +2.11(+2.64%)
Aug 20, 2008 80.15 80.66 78.81 80.06 14,713,944 -0.37(-0.46%)
Aug 19, 2008 77.92 80.52 77.70 80.43 16,756,975 +1.63(+2.07%)
Aug 18, 2008 78.73 79.17 77.81 78.80 14,063,866 +1.17(+1.51%)
Aug 15, 2008 78.00 78.32 76.61 77.63 29,755,880 -1.72(-2.17%)
Aug 14, 2008 80.71 81.10 79.28 79.35 15,506,592 -2.21(-2.71%)
Aug 13, 2008 80.59 81.85 80.39 81.56 17,004,284 +1.04(+1.29%)
Aug 12, 2008 80.74 81.01 79.55 80.52 20,118,960 -0.61(-0.75%)
Aug 11, 2008 84.46 84.49 80.60 81.13 23,550,484 -3.30(-3.91%)
Aug 08, 2008 84.35 84.68 83.83 84.43 13,513,777 -1.66(-1.93%)
Aug 07, 2008 86.64 86.78 85.51 86.09 9,961,627 -0.55(-0.63%)
Aug 06, 2008 86.80 87.00 86.01 86.64 12,404,165 +0.56(+0.65%)
Aug 05, 2008 87.28 87.41 85.94 86.08 20,185,372 -2.06(-2.34%)
Aug 04, 2008 89.08 89.68 88.04 88.14 14,979,467 -1.43(-1.60%)
Aug 01, 2008 89.50 90.45 89.37 89.57 10,892,697 -0.51(-0.57%)
Jul 31, 2008 91.05 91.14 89.87 90.08 10,976,381 +0.56(+0.63%)
Jul 30, 2008 88.86 89.72 88.08 89.52 17,360,234 -1.07(-1.18%)
Jul 29, 2008 90.59 91.27 90.09 90.59 12,991,133 -1.14(-1.24%)
Jul 28, 2008 91.39 92.00 90.94 91.73 8,809,551 +0.04(+0.04%)
Jul 25, 2008 91.03 91.73 90.53 91.69 7,599,603 +0.36(+0.39%)
Jul 24, 2008 91.08 91.62 90.25 91.33 13,072,090 +0.76(+0.84%)
Jul 23, 2008 92.64 92.79 90.44 90.57 25,791,720 -2.49(-2.68%)
Jul 22, 2008 95.73 95.86 92.94 93.06 17,553,672 -2.06(-2.17%)
Jul 21, 2008 94.75 95.15 94.45 95.12 7,323,875 +0.95(+1.01%)
Jul 18, 2008 94.22 94.93 94.02 94.17 8,585,020 -0.05(-0.05%)
Jul 17, 2008 94.70 96.51 94.07 94.22 25,184,776 -0.22(-0.23%)
Jul 16, 2008 96.27 96.50 94.34 94.44 19,897,600 -1.73(-1.80%)
Jul 15, 2008 96.55 97.50 95.43 96.17 30,347,008 +0.26(+0.27%)
Jul 14, 2008 95.09 96.20 94.92 95.91 21,242,932 +0.75(+0.79%)
Jul 11, 2008 95.03 95.50 94.26 95.16 25,993,792 +1.63(+1.74%)
Jul 10, 2008 92.40 93.60 92.35 93.53 16,816,988 +2.03(+2.22%)
Jul 09, 2008 90.88 91.64 90.86 91.50 11,362,737 +0.64(+0.70%)
Jul 08, 2008 90.55 91.15 89.93 90.86 11,215,662 -0.37(-0.41%)
Jul 07, 2008 90.57 91.65 90.16 91.23 12,300,134 -0.83(-0.90%)
Jul 04, 2008 92.17 92.68 91.68 92.06 9,611,726 +0.00(+0.00%)
Jul 03, 2008 92.17 92.68 91.68 92.06 9,611,726 -1.11(-1.19%)
Jul 02, 2008 92.28 93.33 92.13 93.17 11,464,746 +0.51(+0.55%)
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.