Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.13 45.48 44.54 44.55 9,490,465 -0.87(-1.92%)
Aug 28, 2008 44.97 45.49 44.97 45.42 14,843,777 +0.26(+0.58%)
Aug 27, 2008 45.33 45.37 44.12 45.16 11,781,374 -0.16(-0.34%)
Aug 26, 2008 45.28 45.72 45.05 45.32 9,803,428 -0.02(-0.05%)
Aug 25, 2008 44.96 45.52 44.76 45.34 11,806,922 -0.04(-0.08%)
Aug 22, 2008 45.51 45.53 45.01 45.37 9,549,330 +0.14(+0.31%)
Aug 21, 2008 44.67 45.30 44.50 45.23 9,755,299 +0.17(+0.38%)
Aug 20, 2008 45.40 45.57 44.94 45.06 13,520,275 -0.26(-0.58%)
Aug 19, 2008 45.37 45.68 45.20 45.33 11,181,033 -0.40(-0.87%)
Aug 18, 2008 46.05 46.15 45.48 45.72 13,235,451 -0.40(-0.86%)
Aug 15, 2008 45.47 46.50 45.47 46.12 18,531,110 +0.60(+1.32%)
Aug 14, 2008 45.24 46.09 44.91 45.52 20,758,152 +0.51(+1.13%)
Aug 13, 2008 44.74 45.42 44.69 45.01 10,391,448 -0.04(-0.09%)
Aug 12, 2008 45.22 45.40 44.74 45.05 9,928,274 -0.33(-0.72%)
Aug 11, 2008 44.67 45.50 44.62 45.37 10,221,435 +0.15(+0.33%)
Aug 08, 2008 44.22 45.23 44.08 45.23 11,278,528 +1.25(+2.84%)
Aug 07, 2008 44.89 45.53 43.75 43.98 15,740,358 -1.03(-2.28%)
Aug 06, 2008 44.57 45.16 44.42 45.01 16,320,162 -0.14(-0.31%)
Aug 05, 2008 45.22 45.36 44.52 45.15 14,506,163 +0.01(+0.03%)
Aug 04, 2008 44.78 45.36 44.52 45.13 14,503,349 +0.63(+1.42%)
Aug 01, 2008 44.17 44.91 44.06 44.50 12,157,990 +0.11(+0.24%)
Jul 31, 2008 43.90 44.99 43.84 44.40 17,413,270 +0.23(+0.53%)
Jul 30, 2008 43.92 44.71 43.35 44.16 21,646,642 +0.01(+0.03%)
Jul 29, 2008 44.15 45.37 43.77 44.15 46,525,284 +1.28(+2.98%)
Jul 28, 2008 44.00 44.30 42.20 42.87 88,187,328 +4.65(+12.17%)
Jul 25, 2008 38.17 38.45 37.84 38.22 13,611,257 +0.06(+0.15%)
Jul 24, 2008 37.61 38.63 37.51 38.17 12,570,439 -0.06(-0.15%)
Jul 23, 2008 38.68 38.73 37.89 38.22 13,371,188 -0.48(-1.25%)
Jul 22, 2008 38.07 38.75 37.86 38.70 17,363,916 +1.02(+2.71%)
Jul 21, 2008 37.92 38.50 37.63 37.68 13,913,496 +0.43(+1.14%)
Jul 18, 2008 37.69 37.71 37.07 37.26 17,633,562 -0.45(-1.18%)
Jul 17, 2008 37.31 37.85 37.21 37.70 14,391,569 +0.54(+1.45%)
Jul 16, 2008 37.00 37.74 36.91 37.17 16,584,603 -0.16(-0.44%)
Jul 15, 2008 36.38 37.50 36.27 37.33 23,369,900 +1.18(+3.28%)
Jul 14, 2008 36.56 36.78 35.97 36.15 14,707,380 -0.02(-0.06%)
Jul 11, 2008 36.46 36.83 36.09 36.17 18,184,240 -0.47(-1.30%)
Jul 10, 2008 36.39 36.75 36.15 36.64 16,579,581 +0.60(+1.65%)
Jul 09, 2008 35.80 36.71 35.80 36.05 16,647,570 +0.33(+0.93%)
Jul 08, 2008 35.45 35.94 35.26 35.71 22,909,234 +0.08(+0.22%)
Jul 07, 2008 35.87 36.34 35.39 35.63 19,304,700 -0.40(-1.12%)
Jul 04, 2008 34.96 36.15 34.85 36.04 16,337,693 +0.00(+0.00%)
Jul 03, 2008 34.96 36.15 34.85 36.04 16,337,693 +1.42(+4.10%)
Jul 02, 2008 34.38 34.92 34.22 34.62 20,171,484 +0.14(+0.41%)
Jul 01, 2008 33.22 34.50 33.21 34.48 20,851,460 +1.05(+3.14%)
Jun 30, 2008 33.05 33.61 32.94 33.43 14,238,180 +0.56(+1.70%)
Jun 27, 2008 32.81 33.44 32.70 32.87 36,016,412 +0.01(+0.02%)
Jun 26, 2008 32.96 33.24 32.79 32.86 14,818,774 -0.33(-0.98%)
Jun 25, 2008 32.83 33.49 32.75 33.19 13,247,893 +0.33(+0.99%)
Jun 24, 2008 32.40 33.09 32.38 32.86 13,238,219 +0.33(+1.02%)
Jun 23, 2008 31.94 32.69 31.88 32.53 17,481,920 +0.51(+1.59%)
Jun 20, 2008 31.73 32.05 31.40 32.02 19,593,342 +0.22(+0.69%)
Jun 19, 2008 31.48 32.02 31.37 31.80 12,252,475 +0.45(+1.45%)
Jun 18, 2008 31.63 31.70 31.13 31.35 10,462,198 -0.12(-0.38%)
Jun 17, 2008 31.09 31.70 31.02 31.47 10,505,715 +0.28(+0.91%)
Jun 16, 2008 30.79 31.57 30.79 31.18 8,222,190 +0.01(+0.05%)
Jun 13, 2008 30.86 31.34 30.72 31.17 8,137,999 +0.53(+1.74%)
Jun 12, 2008 30.74 30.95 30.45 30.64 10,508,027 +0.19(+0.63%)
Jun 11, 2008 30.74 30.93 30.41 30.45 13,175,081 -0.62(-1.99%)
Jun 10, 2008 31.20 31.37 30.97 31.06 10,217,526 -0.34(-1.08%)
Jun 09, 2008 31.32 31.61 31.03 31.40 9,914,951 +0.04(+0.14%)
Jun 06, 2008 31.72 31.96 31.34 31.36 11,053,077 -0.49(-1.54%)
Jun 05, 2008 31.58 31.94 31.40 31.85 10,459,869 +0.30(+0.97%)
Jun 04, 2008 31.19 31.60 31.03 31.54 10,102,007 +0.25(+0.79%)
Jun 03, 2008 31.52 31.54 30.93 31.30 11,257,284 -0.05(-0.16%)
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.