Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 48.80 49.78 48.47 49.09 0 +0.10(+0.21%)
Aug 28, 2008 49.26 49.26 47.80 48.99 1,763,409 +0.06(+0.13%)
Aug 27, 2008 48.64 49.54 48.54 48.92 1,199,579 +0.53(+1.09%)
Aug 26, 2008 48.51 48.51 47.40 48.40 1,158,204 +0.45(+0.93%)
Aug 25, 2008 48.08 48.46 47.51 47.95 891,961 -0.29(-0.59%)
Aug 22, 2008 48.15 48.65 47.64 48.24 0 +0.29(+0.61%)
Aug 21, 2008 48.18 49.67 47.52 47.95 2,660,585 -0.71(-1.46%)
Aug 20, 2008 47.84 48.92 47.42 48.65 1,604,469 +1.12(+2.35%)
Aug 19, 2008 47.69 47.88 46.93 47.54 1,076,635 -0.50(-1.04%)
Aug 18, 2008 48.00 49.12 47.63 48.04 1,841,388 +0.41(+0.85%)
Aug 15, 2008 47.81 48.48 47.34 47.63 0 -0.81(-1.68%)
Aug 14, 2008 46.04 48.91 46.04 48.45 2,501,424 +2.02(+4.34%)
Aug 13, 2008 44.35 46.70 42.63 46.43 2,491,841 +1.06(+2.33%)
Aug 12, 2008 45.27 46.02 44.92 45.37 1,316,057 -0.20(-0.44%)
Aug 11, 2008 46.05 46.93 44.86 45.57 2,270,035 -0.64(-1.38%)
Aug 08, 2008 44.29 46.94 43.37 46.21 2,473,880 +1.68(+3.77%)
Aug 07, 2008 45.70 46.30 44.24 44.53 1,962,956 -1.77(-3.82%)
Aug 06, 2008 43.51 46.34 43.14 46.30 2,344,903 +2.79(+6.41%)
Aug 05, 2008 43.64 44.03 42.94 43.51 3,018,991 -0.37(-0.85%)
Aug 04, 2008 46.52 46.60 43.54 43.88 2,166,991 -2.97(-6.34%)
Aug 01, 2008 47.71 47.71 45.66 46.85 2,198,699 -0.82(-1.72%)
Jul 31, 2008 49.79 49.79 47.46 47.67 2,779,418 -2.56(-5.09%)
Jul 30, 2008 47.82 50.29 46.98 50.23 4,746,154 +3.33(+7.10%)
Jul 29, 2008 45.37 49.36 44.93 46.90 6,451,549 +5.24(+12.58%)
Jul 28, 2008 42.15 42.48 41.29 41.66 1,578,932 -0.38(-0.91%)
Jul 25, 2008 41.15 42.20 40.69 42.04 1,146,242 +1.02(+2.49%)
Jul 24, 2008 42.94 43.14 40.36 41.02 2,314,416 -1.57(-3.68%)
Jul 23, 2008 43.01 44.73 42.53 42.59 2,988,921 +0.30(+0.72%)
Jul 22, 2008 43.52 43.69 41.60 42.29 2,252,302 -1.42(-3.24%)
Jul 21, 2008 41.04 43.94 40.72 43.71 2,984,073 +3.24(+8.01%)
Jul 18, 2008 41.11 41.53 40.15 40.47 1,113,274 -0.58(-1.42%)
Jul 17, 2008 40.00 41.05 39.16 41.05 2,094,049 +1.34(+3.37%)
Jul 16, 2008 39.25 39.96 37.96 39.71 4,152,185 +1.23(+3.21%)
Jul 15, 2008 38.89 39.92 37.43 38.47 2,213,224 -0.74(-1.89%)
Jul 14, 2008 39.11 39.37 38.18 39.21 1,428,568 +0.41(+1.07%)
Jul 11, 2008 37.57 39.39 37.48 38.80 1,962,480 +0.66(+1.73%)
Jul 10, 2008 37.22 38.81 36.67 38.14 2,448,069 +0.86(+2.31%)
Jul 09, 2008 38.34 39.13 37.04 37.28 1,778,619 -0.76(-2.01%)
Jul 08, 2008 40.58 40.58 36.56 38.04 6,127,334 -2.23(-5.54%)
Jul 07, 2008 39.63 40.91 39.07 40.27 2,692,386 +0.84(+2.12%)
Jul 04, 2008 39.76 39.95 38.27 39.44 1,667,367 +0.00(+0.00%)
Jul 03, 2008 39.76 39.95 38.27 39.44 1,667,367 -0.29(-0.74%)
Jul 02, 2008 41.13 41.27 39.25 39.73 3,355,177 -1.55(-3.74%)
Jul 01, 2008 40.83 41.65 39.94 41.28 2,929,799 -0.47(-1.13%)
Jun 30, 2008 40.47 42.42 40.47 41.75 2,784,817 +1.36(+3.37%)
Jun 27, 2008 41.68 41.71 40.00 40.39 2,387,150 -1.08(-2.61%)
Jun 26, 2008 40.43 41.77 39.69 41.47 3,627,571 +0.57(+1.38%)
Jun 25, 2008 41.10 41.83 39.92 40.90 2,926,982 -0.32(-0.77%)
Jun 24, 2008 42.82 43.07 41.09 41.22 2,635,953 -1.96(-4.54%)
Jun 23, 2008 44.00 44.27 42.76 43.18 1,855,393 -0.53(-1.20%)
Jun 20, 2008 45.04 45.90 42.55 43.71 2,539,945 -1.46(-3.23%)
Jun 19, 2008 46.17 46.42 45.01 45.16 1,734,001 -0.32(-0.70%)
Jun 18, 2008 47.01 47.16 45.14 45.48 3,237,743 -2.01(-4.23%)
Jun 17, 2008 47.95 48.16 46.80 47.49 3,467,202 -0.25(-0.52%)
Jun 16, 2008 43.57 47.92 43.49 47.74 6,223,494 +5.12(+12.02%)
Jun 13, 2008 42.14 42.66 41.70 42.62 1,804,429 +0.86(+2.06%)
Jun 12, 2008 41.75 42.48 40.95 41.76 2,668,439 -0.02(-0.04%)
Jun 11, 2008 43.43 43.95 41.72 41.77 3,090,617 -1.66(-3.82%)
Jun 10, 2008 43.41 44.50 43.10 43.43 2,413,925 -1.28(-2.87%)
Jun 09, 2008 45.09 45.31 43.89 44.71 2,111,941 +0.79(+1.80%)
Jun 06, 2008 45.47 45.66 43.80 43.92 2,250,360 -1.58(-3.47%)
Jun 05, 2008 45.76 46.15 43.91 45.50 4,038,897 -0.58(-1.26%)
Jun 04, 2008 47.16 47.37 45.81 46.08 2,271,097 -1.06(-2.25%)
Jun 03, 2008 48.07 48.54 46.46 47.14 1,839,309 -0.70(-1.47%)
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.