Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 34.29 38.57 32.77 34.80 3,037,795 +1.32(+3.95%)
Sep 29, 2008 36.80 36.80 32.02 33.48 3,975,687 -3.97(-10.60%)
Sep 26, 2008 38.10 38.10 36.41 37.45 0 -1.40(-3.62%)
Sep 25, 2008 39.03 39.46 37.74 38.85 1,231,581 -0.06(-0.15%)
Sep 24, 2008 40.09 40.57 38.42 38.91 1,220,752 -1.18(-2.93%)
Sep 23, 2008 41.04 41.81 39.16 40.08 1,340,046 -1.05(-2.54%)
Sep 22, 2008 40.91 42.77 40.84 41.13 1,430,396 -0.29(-0.71%)
Sep 19, 2008 42.26 45.73 40.25 41.42 0 +0.73(+1.79%)
Sep 18, 2008 39.00 41.59 38.29 40.70 3,128,699 +2.24(+5.82%)
Sep 17, 2008 40.43 41.02 38.30 38.46 1,964,752 -2.59(-6.31%)
Sep 16, 2008 38.58 41.11 37.63 41.05 2,573,263 +1.49(+3.76%)
Sep 15, 2008 40.69 41.51 39.10 39.56 1,455,477 -2.43(-5.78%)
Sep 12, 2008 40.16 42.12 39.50 41.99 0 +1.50(+3.71%)
Sep 11, 2008 39.06 40.93 38.02 40.48 1,600,292 +1.00(+2.54%)
Sep 10, 2008 39.75 40.11 38.44 39.48 2,857,892 +0.02(+0.04%)
Sep 09, 2008 43.20 43.20 39.02 39.46 3,476,360 -3.74(-8.66%)
Sep 08, 2008 45.19 45.92 41.46 43.20 2,443,747 -0.86(-1.95%)
Sep 05, 2008 43.18 44.34 42.13 44.06 0 +0.43(+0.99%)
Sep 04, 2008 44.92 45.30 42.04 43.63 3,033,194 -2.19(-4.78%)
Sep 03, 2008 48.51 48.66 44.96 45.82 2,372,497 -2.27(-4.72%)
Sep 02, 2008 50.28 50.33 47.54 48.09 1,448,444 -2.25(-4.46%)
Aug 29, 2008 50.03 51.04 49.70 50.33 0 +0.11(+0.21%)
Aug 28, 2008 50.51 50.51 49.01 50.23 1,719,879 +0.07(+0.13%)
Aug 27, 2008 49.87 50.79 49.77 50.16 1,169,967 +0.54(+1.09%)
Aug 26, 2008 49.74 49.74 48.59 49.62 1,129,614 +0.46(+0.93%)
Aug 25, 2008 49.30 49.69 48.72 49.17 869,943 -0.29(-0.59%)
Aug 22, 2008 49.37 49.89 48.85 49.46 0 +0.30(+0.61%)
Aug 21, 2008 49.40 50.93 48.73 49.16 2,594,908 -0.73(-1.46%)
Aug 20, 2008 49.05 50.16 48.62 49.89 1,564,863 +1.14(+2.35%)
Aug 19, 2008 48.90 49.09 48.12 48.74 1,050,058 -0.51(-1.04%)
Aug 18, 2008 49.22 50.37 48.83 49.26 1,795,933 +0.42(+0.85%)
Aug 15, 2008 49.02 49.71 48.53 48.84 0 -0.83(-1.68%)
Aug 14, 2008 47.21 50.15 47.21 49.67 2,439,675 +2.07(+4.34%)
Aug 13, 2008 45.48 47.88 43.71 47.61 2,430,330 +1.09(+2.34%)
Aug 12, 2008 46.41 47.18 46.05 46.52 1,283,570 -0.20(-0.44%)
Aug 11, 2008 47.21 48.12 46.00 46.72 2,213,999 -0.65(-1.38%)
Aug 08, 2008 45.41 48.13 44.47 47.38 2,412,812 +1.72(+3.77%)
Aug 07, 2008 46.86 47.47 45.36 45.65 1,914,500 -1.81(-3.82%)
Aug 06, 2008 44.61 47.51 44.23 47.47 2,287,019 +2.86(+6.41%)
Aug 05, 2008 44.74 45.14 44.03 44.61 2,944,467 -0.38(-0.85%)
Aug 04, 2008 47.70 47.78 44.64 44.99 2,113,498 -3.05(-6.34%)
Aug 01, 2008 48.92 48.92 46.81 48.04 2,144,424 -0.84(-1.72%)
Jul 31, 2008 51.05 51.05 48.66 48.88 2,710,807 -2.62(-5.09%)
Jul 30, 2008 49.03 51.57 48.17 51.50 4,628,994 +3.41(+7.10%)
Jul 29, 2008 46.52 50.61 46.06 48.09 6,292,291 +5.37(+12.58%)
Jul 28, 2008 43.21 43.56 42.33 42.71 1,539,956 -0.39(-0.91%)
Jul 25, 2008 42.19 43.27 41.72 43.11 1,117,947 +1.05(+2.49%)
Jul 24, 2008 44.03 44.23 41.38 42.06 2,257,284 -1.61(-3.68%)
Jul 23, 2008 44.10 45.87 43.60 43.67 2,915,139 +0.31(+0.72%)
Jul 22, 2008 44.63 44.80 42.65 43.36 2,196,704 -1.45(-3.24%)
Jul 21, 2008 42.08 45.05 41.75 44.81 2,910,410 +3.32(+8.01%)
Jul 18, 2008 42.15 42.58 41.17 41.49 1,085,792 -0.60(-1.42%)
Jul 17, 2008 41.01 42.09 40.15 42.09 2,042,357 +1.37(+3.37%)
Jul 16, 2008 40.24 40.97 38.92 40.71 4,049,688 +1.27(+3.21%)
Jul 15, 2008 39.87 40.93 38.38 39.45 2,158,591 -0.76(-1.89%)
Jul 14, 2008 40.10 40.37 39.15 40.21 1,393,304 +0.42(+1.07%)
Jul 11, 2008 38.52 40.39 38.43 39.78 1,914,036 +0.68(+1.73%)
Jul 10, 2008 38.17 39.79 37.59 39.10 2,387,638 +0.88(+2.31%)
Jul 09, 2008 39.31 40.12 37.98 38.22 1,734,714 -0.78(-2.01%)
Jul 08, 2008 41.61 41.61 37.49 39.01 5,976,079 -2.29(-5.54%)
Jul 07, 2008 40.63 41.95 40.06 41.29 2,625,924 +0.86(+2.12%)
Jul 04, 2008 40.76 40.96 39.24 40.44 1,626,208 +0.00(+0.00%)
Jul 03, 2008 40.76 40.96 39.24 40.44 1,626,208 -0.30(-0.74%)
Jul 02, 2008 42.17 42.31 40.24 40.74 3,272,354 -1.58(-3.74%)
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.