Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.96 36.39 35.91 36.08 1,590,605 +0.12(+0.35%)
Jul 30, 2008 36.04 36.14 35.63 35.96 2,268,417 -0.13(-0.37%)
Jul 29, 2008 36.09 37.07 35.69 36.09 2,756,501 -2.16(-5.63%)
Jul 28, 2008 38.90 39.03 38.24 38.24 443,552 -0.84(-2.16%)
Jul 25, 2008 39.27 39.35 38.76 39.09 892,856 -0.69(-1.73%)
Jul 24, 2008 39.81 40.29 39.69 39.78 683,153 +0.45(+1.14%)
Jul 23, 2008 39.45 39.77 39.16 39.33 804,915 -0.42(-1.06%)
Jul 22, 2008 39.65 39.83 38.87 39.75 912,839 +0.08(+0.19%)
Jul 21, 2008 39.63 40.14 39.58 39.67 707,457 -0.03(-0.07%)
Jul 18, 2008 39.38 39.87 39.12 39.70 1,064,282 -0.78(-1.92%)
Jul 17, 2008 40.70 40.70 40.02 40.48 813,822 +0.68(+1.71%)
Jul 16, 2008 39.27 39.80 38.93 39.80 888,482 +1.12(+2.90%)
Jul 15, 2008 38.09 39.16 38.05 38.68 854,381 +0.06(+0.15%)
Jul 14, 2008 39.74 39.74 38.39 38.62 817,534 -0.13(-0.35%)
Jul 11, 2008 38.33 38.92 38.12 38.75 1,373,663 -0.68(-1.72%)
Jul 10, 2008 39.08 39.51 38.84 39.43 769,693 +0.72(+1.86%)
Jul 09, 2008 39.08 39.72 38.66 38.71 1,307,361 -1.47(-3.65%)
Jul 08, 2008 39.83 40.30 39.54 40.18 1,261,294 -0.96(-2.33%)
Jul 07, 2008 41.58 41.67 40.84 41.14 592,879 -0.02(-0.05%)
Jul 04, 2008 41.06 41.81 41.06 41.16 526,712 +0.00(+0.00%)
Jul 03, 2008 41.06 41.81 41.06 41.16 526,712 +0.35(+0.87%)
Jul 02, 2008 41.47 41.56 40.71 40.80 640,886 -0.57(-1.39%)
Jul 01, 2008 41.19 41.38 40.65 41.38 959,693 -0.52(-1.23%)
Jun 30, 2008 41.96 42.68 41.79 41.89 1,135,636 -0.16(-0.39%)
Jun 27, 2008 42.48 43.16 41.29 42.06 1,413,743 -1.57(-3.60%)
Jun 26, 2008 44.63 44.71 43.44 43.63 1,948,067 -0.64(-1.45%)
Jun 25, 2008 43.82 44.62 43.22 44.27 832,286 +0.40(+0.92%)
Jun 24, 2008 44.24 44.24 43.73 43.87 950,194 -0.73(-1.63%)
Jun 23, 2008 44.85 44.95 44.25 44.59 1,255,513 +0.35(+0.80%)
Jun 20, 2008 45.93 45.93 44.21 44.24 1,120,016 -2.16(-4.66%)
Jun 19, 2008 46.40 46.55 46.03 46.41 810,010 -0.26(-0.55%)
Jun 18, 2008 47.12 47.36 46.47 46.66 1,485,171 -0.66(-1.40%)
Jun 17, 2008 47.51 47.80 47.29 47.32 440,597 +0.05(+0.10%)
Jun 16, 2008 47.03 47.36 46.62 47.28 619,640 +0.67(+1.44%)
Jun 13, 2008 46.21 46.64 45.95 46.61 689,553 +0.80(+1.76%)
Jun 12, 2008 46.42 46.42 45.48 45.80 785,654 -0.01(-0.02%)
Jun 11, 2008 47.23 47.23 45.74 45.81 1,391,256 -1.09(-2.33%)
Jun 10, 2008 46.89 47.17 46.68 46.90 1,274,856 -0.73(-1.53%)
Jun 09, 2008 48.23 48.45 47.41 47.63 712,598 -0.55(-1.13%)
Jun 06, 2008 48.85 49.17 48.18 48.18 823,808 -1.53(-3.08%)
Jun 05, 2008 49.56 49.84 49.24 49.71 1,193,655 +0.09(+0.17%)
Jun 04, 2008 49.78 50.08 49.35 49.62 977,993 +0.94(+1.93%)
Jun 03, 2008 48.74 49.54 48.41 48.68 988,877 -0.52(-1.05%)
Jun 02, 2008 49.59 50.15 48.82 49.20 1,242,518 +0.94(+1.94%)
May 30, 2008 48.67 48.67 48.13 48.26 1,013,780 +1.88(+4.05%)
May 29, 2008 46.22 46.71 45.98 46.39 554,840 +0.71(+1.55%)
May 28, 2008 45.26 45.75 45.18 45.68 805,840 -0.32(-0.69%)
May 27, 2008 46.17 46.19 45.61 45.99 337,759 -0.03(-0.06%)
May 26, 2008 46.22 46.44 45.84 46.02 0 +0.00(+0.00%)
May 23, 2008 46.22 46.44 45.84 46.02 716,463 -0.50(-1.07%)
May 22, 2008 46.17 46.76 46.17 46.52 428,679 +0.90(+1.97%)
May 21, 2008 46.39 46.71 45.45 45.62 1,265,155 -1.06(-2.28%)
May 20, 2008 47.09 47.36 46.56 46.68 877,880 -0.92(-1.93%)
May 19, 2008 47.32 47.99 47.32 47.60 704,252 +0.19(+0.40%)
May 16, 2008 47.18 47.62 46.86 47.41 635,111 -0.99(-2.04%)
May 15, 2008 47.84 48.42 47.42 48.40 1,459,041 +0.57(+1.20%)
May 14, 2008 46.07 48.66 45.89 47.82 3,069,119 +3.71(+8.40%)
May 13, 2008 44.16 44.38 43.91 44.12 709,970 +0.73(+1.68%)
May 12, 2008 42.73 43.48 42.73 43.39 653,654 +0.54(+1.25%)
May 09, 2008 43.35 43.35 42.67 42.85 365,460 -0.82(-1.89%)
May 08, 2008 43.85 44.07 43.62 43.68 485,593 -0.59(-1.34%)
May 07, 2008 45.29 45.31 44.15 44.27 1,110,495 -1.03(-2.28%)
May 06, 2008 45.26 45.32 44.69 45.30 662,010 +0.47(+1.05%)
May 05, 2008 45.15 45.59 44.76 44.83 604,914 -0.75(-1.64%)
May 02, 2008 45.92 45.92 45.27 45.58 772,547 +0.95(+2.12%)
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.