Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.14 45.49 44.55 44.56 9,487,893 -0.87(-1.92%)
Aug 28, 2008 44.98 45.50 44.98 45.44 14,839,756 +0.26(+0.58%)
Aug 27, 2008 45.34 45.38 44.13 45.17 11,778,183 -0.16(-0.34%)
Aug 26, 2008 45.29 45.73 45.06 45.33 9,800,772 -0.02(-0.05%)
Aug 25, 2008 44.98 45.54 44.77 45.35 11,803,723 -0.04(-0.08%)
Aug 22, 2008 45.52 45.54 45.03 45.39 9,546,743 +0.14(+0.31%)
Aug 21, 2008 44.68 45.32 44.51 45.25 9,752,656 +0.17(+0.38%)
Aug 20, 2008 45.42 45.59 44.95 45.08 13,516,612 -0.26(-0.58%)
Aug 19, 2008 45.38 45.69 45.22 45.34 11,178,004 -0.40(-0.87%)
Aug 18, 2008 46.06 46.16 45.49 45.73 13,231,865 -0.40(-0.86%)
Aug 15, 2008 45.48 46.51 45.48 46.13 18,526,088 +0.60(+1.32%)
Aug 14, 2008 45.25 46.10 44.93 45.53 20,752,528 +0.51(+1.13%)
Aug 13, 2008 44.76 45.44 44.71 45.02 10,388,633 -0.04(-0.09%)
Aug 12, 2008 45.23 45.41 44.76 45.06 9,925,584 -0.33(-0.72%)
Aug 11, 2008 44.69 45.51 44.63 45.39 10,218,666 +0.15(+0.33%)
Aug 08, 2008 44.23 45.24 44.09 45.24 11,275,472 +1.25(+2.84%)
Aug 07, 2008 44.90 45.54 43.76 43.99 15,736,094 -1.03(-2.28%)
Aug 06, 2008 44.59 45.17 44.43 45.02 16,315,741 -0.14(-0.31%)
Aug 05, 2008 45.23 45.37 44.54 45.16 14,502,233 +0.01(+0.03%)
Aug 04, 2008 44.79 45.37 44.54 45.15 14,499,419 +0.63(+1.42%)
Aug 01, 2008 44.18 44.92 44.08 44.51 12,154,696 +0.11(+0.24%)
Jul 31, 2008 43.91 45.00 43.85 44.41 17,408,552 +0.23(+0.53%)
Jul 30, 2008 43.93 44.72 43.37 44.17 21,640,778 +0.01(+0.03%)
Jul 29, 2008 44.16 45.38 43.78 44.16 46,512,680 +1.28(+2.98%)
Jul 28, 2008 44.01 44.32 42.21 42.88 88,163,432 +4.65(+12.17%)
Jul 25, 2008 38.18 38.46 37.85 38.23 13,607,569 +0.06(+0.15%)
Jul 24, 2008 37.62 38.64 37.52 38.18 12,567,033 -0.06(-0.15%)
Jul 23, 2008 38.69 38.74 37.90 38.23 13,367,566 -0.48(-1.25%)
Jul 22, 2008 38.08 38.76 37.87 38.71 17,359,212 +1.02(+2.71%)
Jul 21, 2008 37.93 38.51 37.64 37.69 13,909,727 +0.43(+1.14%)
Jul 18, 2008 37.70 37.72 37.08 37.27 17,628,784 -0.45(-1.18%)
Jul 17, 2008 37.33 37.86 37.22 37.71 14,387,670 +0.54(+1.45%)
Jul 16, 2008 37.01 37.75 36.92 37.18 16,580,110 -0.16(-0.44%)
Jul 15, 2008 36.39 37.51 36.28 37.34 23,363,568 +1.18(+3.28%)
Jul 14, 2008 36.57 36.79 35.98 36.16 14,703,395 -0.02(-0.06%)
Jul 11, 2008 36.47 36.84 36.10 36.18 18,179,314 -0.48(-1.30%)
Jul 10, 2008 36.40 36.76 36.16 36.65 16,575,089 +0.60(+1.65%)
Jul 09, 2008 35.81 36.72 35.81 36.06 16,643,060 +0.33(+0.93%)
Jul 08, 2008 35.46 35.95 35.27 35.72 22,903,028 +0.08(+0.22%)
Jul 07, 2008 35.88 36.35 35.40 35.64 19,299,470 -0.40(-1.12%)
Jul 04, 2008 34.97 36.16 34.86 36.05 16,333,267 +0.00(+0.00%)
Jul 03, 2008 34.97 36.16 34.86 36.05 16,333,267 +1.42(+4.09%)
Jul 02, 2008 34.39 34.93 34.23 34.63 20,166,020 +0.14(+0.41%)
Jul 01, 2008 33.23 34.51 33.22 34.49 20,845,810 +1.05(+3.14%)
Jun 30, 2008 33.06 33.62 32.95 33.44 14,234,322 +0.56(+1.70%)
Jun 27, 2008 32.82 33.45 32.71 32.88 36,006,652 +0.01(+0.02%)
Jun 26, 2008 32.96 33.25 32.79 32.87 14,814,759 -0.33(-0.98%)
Jun 25, 2008 32.84 33.50 32.76 33.20 13,244,304 +0.33(+0.99%)
Jun 24, 2008 32.41 33.10 32.39 32.87 13,234,632 +0.33(+1.02%)
Jun 23, 2008 31.95 32.69 31.89 32.54 17,477,182 +0.51(+1.59%)
Jun 20, 2008 31.74 32.06 31.40 32.03 19,588,034 +0.22(+0.69%)
Jun 19, 2008 31.49 32.03 31.38 31.81 12,249,155 +0.45(+1.45%)
Jun 18, 2008 31.64 31.71 31.14 31.35 10,459,363 -0.12(-0.38%)
Jun 17, 2008 31.10 31.71 31.03 31.48 10,502,869 +0.28(+0.91%)
Jun 16, 2008 30.80 31.58 30.80 31.19 8,219,962 +0.01(+0.05%)
Jun 13, 2008 30.87 31.35 30.73 31.18 8,135,794 +0.53(+1.74%)
Jun 12, 2008 30.74 30.96 30.45 30.65 10,505,180 +0.19(+0.63%)
Jun 11, 2008 30.74 30.94 30.42 30.45 13,171,512 -0.62(-1.99%)
Jun 10, 2008 31.21 31.38 30.98 31.07 10,214,758 -0.34(-1.08%)
Jun 09, 2008 31.33 31.62 31.04 31.41 9,912,265 +0.04(+0.14%)
Jun 06, 2008 31.73 31.96 31.35 31.37 11,050,083 -0.49(-1.54%)
Jun 05, 2008 31.59 31.95 31.41 31.86 10,457,035 +0.30(+0.97%)
Jun 04, 2008 31.20 31.61 31.04 31.55 10,099,270 +0.25(+0.79%)
Jun 03, 2008 31.53 31.55 30.94 31.30 11,254,234 -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.