Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.25 46.64 45.61 45.74 3,513,953 -0.71(-1.53%)
Aug 28, 2008 46.78 47.21 46.26 46.45 3,384,440 -0.13(-0.28%)
Aug 27, 2008 45.74 46.82 45.74 46.58 4,568,418 +0.78(+1.70%)
Aug 26, 2008 45.14 46.05 44.99 45.81 3,188,202 +0.73(+1.62%)
Aug 25, 2008 45.83 45.97 44.86 45.08 2,978,944 -0.63(-1.37%)
Aug 22, 2008 46.37 46.38 45.64 45.70 3,360,111 -0.57(-1.24%)
Aug 21, 2008 44.27 46.60 44.26 46.28 6,661,107 +1.55(+3.47%)
Aug 20, 2008 44.42 44.86 43.75 44.72 4,808,056 +0.33(+0.73%)
Aug 19, 2008 43.49 44.58 43.49 44.40 4,593,667 +0.20(+0.46%)
Aug 18, 2008 44.21 44.68 43.90 44.19 3,494,385 +0.00(+0.00%)
Aug 15, 2008 44.55 44.55 43.89 44.19 0 -0.19(-0.42%)
Aug 14, 2008 44.93 44.93 44.15 44.38 6,790,192 -0.71(-1.58%)
Aug 13, 2008 44.51 45.24 43.58 45.09 6,386,744 +0.48(+1.07%)
Aug 12, 2008 44.33 44.81 44.05 44.61 5,931,270 +0.11(+0.26%)
Aug 11, 2008 44.99 45.25 44.24 44.50 5,754,896 -0.36(-0.79%)
Aug 08, 2008 45.42 45.45 44.47 44.86 6,498,459 -0.36(-0.80%)
Aug 07, 2008 44.73 46.13 44.28 45.22 9,224,672 +0.12(+0.27%)
Aug 06, 2008 44.86 45.55 44.33 45.10 7,981,259 +0.20(+0.44%)
Aug 05, 2008 44.42 45.09 43.58 44.90 9,114,415 +0.67(+1.51%)
Aug 04, 2008 45.48 46.34 44.22 44.23 9,528,152 -1.20(-2.64%)
Aug 01, 2008 47.60 47.72 45.41 45.43 8,927,988 -1.91(-4.04%)
Jul 31, 2008 48.03 48.62 47.08 47.34 7,634,253 -0.88(-1.82%)
Jul 30, 2008 48.22 48.54 47.57 48.22 6,031,780 +0.13(+0.26%)
Jul 29, 2008 48.09 48.28 47.22 48.09 5,738,429 +0.25(+0.53%)
Jul 28, 2008 48.40 49.34 47.84 47.84 7,150,729 -0.73(-1.51%)
Jul 25, 2008 49.01 49.28 48.44 48.58 5,901,015 -0.34(-0.69%)
Jul 24, 2008 49.08 49.12 46.84 48.91 12,112,223 -0.24(-0.49%)
Jul 23, 2008 52.17 52.17 47.98 49.15 9,369,871 -1.78(-3.49%)
Jul 22, 2008 50.91 52.05 50.55 50.93 6,987,203 -0.36(-0.69%)
Jul 21, 2008 50.50 51.56 49.90 51.29 6,206,767 +1.05(+2.10%)
Jul 18, 2008 49.95 50.70 49.30 50.23 8,338,217 +0.73(+1.48%)
Jul 17, 2008 51.27 51.27 48.89 49.50 10,420,313 -1.61(-3.15%)
Jul 16, 2008 52.69 52.71 50.37 51.11 10,687,332 -1.52(-2.88%)
Jul 15, 2008 53.21 53.92 52.12 52.62 8,510,311 -0.60(-1.13%)
Jul 14, 2008 55.06 55.06 53.16 53.23 6,556,790 -1.30(-2.39%)
Jul 11, 2008 54.66 55.45 53.76 54.53 6,857,371 -0.66(-1.19%)
Jul 10, 2008 54.23 55.25 53.92 55.18 5,195,939 +1.07(+1.98%)
Jul 09, 2008 53.85 54.60 53.35 54.11 5,618,643 +0.49(+0.92%)
Jul 08, 2008 54.13 55.08 53.09 53.62 7,879,237 -0.52(-0.97%)
Jul 07, 2008 54.81 55.48 53.76 54.14 7,320,543 -0.33(-0.61%)
Jul 04, 2008 54.51 55.27 54.15 54.47 4,193,307 +0.00(+0.00%)
Jul 03, 2008 54.51 55.27 54.15 54.47 4,193,307 -0.05(-0.09%)
Jul 02, 2008 54.51 55.40 54.39 54.52 5,478,751 +0.11(+0.21%)
Jul 01, 2008 53.85 54.79 53.10 54.41 5,753,860 +0.23(+0.43%)
Jun 30, 2008 52.57 54.50 52.15 54.17 8,446,789 +1.78(+3.40%)
Jun 27, 2008 52.60 53.35 52.11 52.39 7,524,875 -0.26(-0.49%)
Jun 26, 2008 53.84 54.14 52.65 52.65 5,661,865 -1.64(-3.03%)
Jun 25, 2008 54.85 54.87 53.81 54.29 6,290,209 -0.46(-0.84%)
Jun 24, 2008 54.47 55.30 54.47 54.75 5,300,037 +0.00(+0.00%)
Jun 23, 2008 54.15 55.27 53.88 54.75 4,228,981 +0.81(+1.51%)
Jun 20, 2008 54.44 54.99 53.58 53.94 7,324,277 -0.53(-0.97%)
Jun 19, 2008 54.01 54.89 53.95 54.47 5,023,968 +0.21(+0.39%)
Jun 18, 2008 53.50 54.47 53.47 54.26 6,369,820 +0.52(+0.98%)
Jun 17, 2008 53.85 54.43 53.54 53.73 2,748,395 +0.07(+0.12%)
Jun 16, 2008 53.79 53.81 52.53 53.66 4,627,903 -0.38(-0.70%)
Jun 13, 2008 53.23 54.16 52.86 54.04 4,622,750 +1.23(+2.34%)
Jun 12, 2008 52.93 53.14 52.41 52.81 3,362,273 +0.08(+0.15%)
Jun 11, 2008 53.50 53.76 52.68 52.73 4,565,993 -0.76(-1.43%)
Jun 10, 2008 53.06 53.70 52.59 53.50 5,202,818 +0.15(+0.28%)
Jun 09, 2008 52.71 53.51 52.39 53.35 4,353,605 +0.71(+1.35%)
Jun 06, 2008 53.41 54.19 52.42 52.64 7,611,228 -1.37(-2.54%)
Jun 05, 2008 52.80 54.10 52.45 54.01 4,513,700 +1.29(+2.44%)
Jun 04, 2008 52.23 53.28 52.01 52.72 4,015,857 +0.45(+0.86%)
Jun 03, 2008 52.85 52.99 51.95 52.27 4,864,526 -0.29(-0.55%)
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.