Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 72.62 72.87 70.60 71.34 9,519,313 -1.37(-1.88%)
Oct 30, 2008 74.89 75.25 72.13 72.71 10,892,126 -1.29(-1.74%)
Oct 29, 2008 75.05 76.36 73.61 74.00 16,121,316 +0.21(+0.28%)
Oct 28, 2008 73.03 73.80 71.70 73.79 8,468,003 +1.61(+2.23%)
Oct 27, 2008 71.13 73.61 70.72 72.18 12,150,536 -0.03(-0.04%)
Oct 24, 2008 69.30 73.93 69.07 72.21 22,474,180 +1.56(+2.21%)
Oct 23, 2008 69.64 72.19 69.50 70.65 16,652,606 -1.06(-1.48%)
Oct 22, 2008 74.44 74.45 66.00 71.71 23,284,766 -4.32(-5.68%)
Oct 21, 2008 75.90 76.94 74.89 76.03 10,859,562 -2.47(-3.15%)
Oct 20, 2008 77.77 78.56 77.27 78.50 9,331,696 +1.29(+1.67%)
Oct 17, 2008 77.12 80.78 75.00 77.21 15,338,399 -2.08(-2.62%)
Oct 16, 2008 82.40 82.50 77.22 79.29 30,645,684 -4.02(-4.83%)
Oct 15, 2008 82.20 84.39 82.08 83.31 16,903,662 +1.11(+1.35%)
Oct 14, 2008 82.40 83.31 81.61 82.20 12,383,195 +0.21(+0.26%)
Oct 13, 2008 83.61 83.90 80.92 81.99 17,028,672 -1.23(-1.48%)
Oct 10, 2008 89.59 90.72 81.38 83.22 45,074,968 -6.68(-7.43%)
Oct 09, 2008 87.29 90.58 86.54 89.90 19,998,558 +0.48(+0.54%)
Oct 08, 2008 90.69 90.84 88.05 89.42 31,205,262 +2.15(+2.46%)
Oct 07, 2008 87.18 87.70 85.53 87.27 20,282,056 +2.99(+3.55%)
Oct 06, 2008 85.84 86.45 84.25 84.28 21,675,584 +1.69(+2.05%)
Oct 03, 2008 81.23 83.44 81.05 82.59 24,057,032 +0.26(+0.32%)
Oct 02, 2008 84.56 84.66 81.62 82.33 22,651,264 -3.64(-4.23%)
Oct 01, 2008 86.23 88.05 85.18 85.97 16,786,820 +0.90(+1.06%)
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%)
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.