Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 33.45 37.61 31.97 33.94 3,114,682 +1.29(+3.95%)
Sep 29, 2008 35.89 35.89 31.23 32.65 4,076,311 -3.87(-10.60%)
Sep 26, 2008 37.16 37.16 35.51 36.52 0 -1.37(-3.62%)
Sep 25, 2008 38.07 38.48 36.81 37.89 1,262,753 -0.06(-0.15%)
Sep 24, 2008 39.10 39.57 37.47 37.95 1,251,649 -1.15(-2.93%)
Sep 23, 2008 40.03 40.78 38.20 39.10 1,373,962 -1.02(-2.54%)
Sep 22, 2008 39.90 41.72 39.83 40.11 1,466,599 -0.29(-0.71%)
Sep 19, 2008 41.21 44.60 39.25 40.40 0 +0.71(+1.79%)
Sep 18, 2008 38.04 40.56 37.34 39.69 3,207,886 +2.18(+5.82%)
Sep 17, 2008 39.43 40.00 37.36 37.51 2,014,480 -2.53(-6.31%)
Sep 16, 2008 37.63 40.09 36.70 40.04 2,638,393 +1.45(+3.76%)
Sep 15, 2008 39.68 40.49 38.13 38.59 1,492,315 -2.37(-5.78%)
Sep 12, 2008 39.17 41.08 38.52 40.95 0 +1.47(+3.71%)
Sep 11, 2008 38.10 39.92 37.08 39.49 1,640,796 +0.98(+2.54%)
Sep 10, 2008 38.77 39.12 37.49 38.51 2,930,225 +0.02(+0.04%)
Sep 09, 2008 42.14 42.14 38.06 38.49 3,564,346 -3.65(-8.66%)
Sep 08, 2008 44.07 44.78 40.44 42.14 2,505,598 -0.84(-1.95%)
Sep 05, 2008 42.11 43.25 41.09 42.97 0 +0.42(+0.99%)
Sep 04, 2008 43.81 44.18 41.01 42.55 3,109,964 -2.13(-4.78%)
Sep 03, 2008 47.31 47.46 43.85 44.69 2,432,545 -2.21(-4.72%)
Sep 02, 2008 49.04 49.09 46.37 46.90 1,485,104 -2.19(-4.46%)
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%)
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.