Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.15 32.00 30.91 31.98 6,300,290 +1.23(+4.01%)
Sep 29, 2008 32.39 32.39 30.14 30.74 6,381,124 -3.30(-9.70%)
Sep 26, 2008 33.61 34.09 33.38 34.05 0 -0.38(-1.10%)
Sep 25, 2008 33.64 34.72 33.58 34.43 5,204,808 +0.96(+2.87%)
Sep 24, 2008 34.06 34.09 33.34 33.47 5,422,043 -0.13(-0.39%)
Sep 23, 2008 34.63 35.01 33.45 33.60 5,312,457 -0.95(-2.76%)
Sep 22, 2008 35.21 35.28 34.45 34.55 5,677,140 +0.03(+0.09%)
Sep 19, 2008 32.89 34.63 32.42 34.52 0 +3.18(+10.16%)
Sep 18, 2008 32.41 32.78 30.59 31.34 10,251,934 -0.67(-2.11%)
Sep 17, 2008 31.93 32.96 31.27 32.01 10,219,246 -0.52(-1.59%)
Sep 16, 2008 31.38 32.70 31.26 32.53 8,905,084 +0.42(+1.30%)
Sep 15, 2008 32.30 32.83 31.89 32.11 7,805,929 -2.03(-5.96%)
Sep 12, 2008 33.63 34.25 33.52 34.15 0 +0.74(+2.22%)
Sep 11, 2008 32.78 33.41 32.41 33.41 6,695,077 +0.21(+0.62%)
Sep 10, 2008 33.04 33.42 32.58 33.20 6,939,464 +0.91(+2.82%)
Sep 09, 2008 33.16 33.31 32.28 32.29 5,863,536 -1.50(-4.44%)
Sep 08, 2008 34.26 34.33 33.52 33.79 6,818,680 -0.05(-0.14%)
Sep 05, 2008 33.88 34.01 33.25 33.84 0 -0.51(-1.47%)
Sep 04, 2008 35.31 35.46 34.09 34.34 5,320,220 -1.21(-3.41%)
Sep 03, 2008 35.57 35.69 35.13 35.56 5,636,146 -0.41(-1.13%)
Sep 02, 2008 36.14 36.30 35.94 35.96 6,095,226 -1.92(-5.06%)
Aug 29, 2008 38.16 38.34 37.84 37.88 0 -0.19(-0.51%)
Aug 28, 2008 38.30 38.36 37.81 38.07 2,905,001 -0.05(-0.12%)
Aug 27, 2008 37.81 38.20 37.75 38.12 4,174,022 +0.65(+1.74%)
Aug 26, 2008 37.08 37.69 36.99 37.47 4,966,400 -0.06(-0.15%)
Aug 25, 2008 37.88 37.94 37.27 37.53 2,955,024 -0.44(-1.17%)
Aug 22, 2008 38.17 38.45 37.78 37.97 0 -0.65(-1.68%)
Aug 21, 2008 38.26 38.77 38.20 38.62 4,892,170 +0.18(+0.48%)
Aug 20, 2008 37.97 38.43 37.78 38.43 4,566,865 +0.89(+2.36%)
Aug 19, 2008 36.91 37.66 36.87 37.55 4,400,237 +0.42(+1.12%)
Aug 18, 2008 37.94 37.97 37.09 37.13 4,295,755 +0.19(+0.51%)
Aug 15, 2008 37.09 37.09 36.67 36.94 0 -0.37(-1.00%)
Aug 14, 2008 37.37 37.69 37.03 37.32 3,804,697 -0.58(-1.54%)
Aug 13, 2008 37.43 38.09 37.22 37.90 6,080,238 -0.05(-0.13%)
Aug 12, 2008 37.99 38.23 37.77 37.95 3,462,663 -0.09(-0.25%)
Aug 11, 2008 37.98 38.15 37.62 38.04 2,164,782 +0.12(+0.32%)
Aug 08, 2008 37.50 38.04 37.39 37.92 4,223,297 -0.75(-1.94%)
Aug 07, 2008 39.46 39.54 38.56 38.67 3,901,820 -0.70(-1.78%)
Aug 06, 2008 38.68 39.40 38.64 39.37 3,911,251 +0.58(+1.49%)
Aug 05, 2008 38.61 38.86 38.44 38.79 4,702,170 -0.23(-0.59%)
Aug 04, 2008 40.14 40.21 38.90 39.02 3,735,852 -0.69(-1.73%)
Aug 01, 2008 40.09 40.20 39.53 39.71 2,965,493 -0.61(-1.50%)
Jul 31, 2008 40.78 41.01 40.13 40.31 3,755,448 -0.76(-1.85%)
Jul 30, 2008 39.74 41.13 39.69 41.07 6,537,261 +0.96(+2.40%)
Jul 29, 2008 40.11 40.46 39.61 40.11 6,150,336 -0.21(-0.51%)
Jul 28, 2008 40.69 40.74 40.23 40.31 3,878,787 +0.48(+1.20%)
Jul 25, 2008 39.86 40.27 39.61 39.83 3,779,392 +0.37(+0.95%)
Jul 24, 2008 39.97 39.91 39.31 39.46 4,650,990 -0.51(-1.28%)
Jul 23, 2008 40.58 40.71 39.84 39.97 4,133,734 -0.71(-1.75%)
Jul 22, 2008 41.08 41.13 40.39 40.68 6,928,052 +0.44(+1.09%)
Jul 21, 2008 40.22 40.27 39.62 40.25 3,295,680 +0.42(+1.05%)
Jul 18, 2008 39.41 40.02 39.28 39.83 3,462,145 +0.42(+1.07%)
Jul 17, 2008 39.74 40.01 39.17 39.41 7,449,991 -0.23(-0.57%)
Jul 16, 2008 40.06 40.16 39.17 39.63 5,935,311 -0.91(-2.25%)
Jul 15, 2008 41.69 41.82 40.55 40.55 7,601,617 -0.86(-2.07%)
Jul 14, 2008 41.70 41.85 41.31 41.40 4,496,776 -0.74(-1.76%)
Jul 11, 2008 42.36 42.43 41.65 42.15 4,271,625 +0.18(+0.44%)
Jul 10, 2008 41.69 42.03 41.28 41.96 5,116,248 +0.22(+0.53%)
Jul 09, 2008 42.30 42.78 41.58 41.74 5,008,540 -0.93(-2.17%)
Jul 08, 2008 42.65 42.79 42.20 42.67 4,650,153 -0.07(-0.16%)
Jul 07, 2008 42.95 43.50 42.30 42.74 5,015,374 +0.23(+0.53%)
Jul 04, 2008 42.96 42.99 42.31 42.51 3,793,698 +0.00(+0.00%)
Jul 03, 2008 42.96 42.99 42.31 42.51 3,793,698 -0.14(-0.32%)
Jul 02, 2008 44.02 44.18 42.65 42.65 5,536,089 -1.39(-3.16%)
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.