Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.42 45.78 44.83 44.84 9,428,978 -0.88(-1.92%)
Aug 28, 2008 45.26 45.78 45.26 45.72 14,747,607 +0.26(+0.58%)
Aug 27, 2008 45.62 45.66 44.41 45.46 11,705,045 -0.16(-0.34%)
Aug 26, 2008 45.58 46.02 45.34 45.61 9,739,913 -0.02(-0.05%)
Aug 25, 2008 45.26 45.82 45.05 45.63 11,730,427 -0.04(-0.08%)
Aug 22, 2008 45.81 45.83 45.31 45.67 9,487,462 +0.14(+0.31%)
Aug 21, 2008 44.96 45.60 44.79 45.53 9,692,097 +0.17(+0.38%)
Aug 20, 2008 45.70 45.87 45.24 45.36 13,432,680 -0.26(-0.58%)
Aug 19, 2008 45.66 45.98 45.50 45.62 11,108,593 -0.40(-0.87%)
Aug 18, 2008 46.35 46.45 45.78 46.02 13,149,701 -0.40(-0.86%)
Aug 15, 2008 45.76 46.80 45.76 46.42 18,411,050 +0.61(+1.32%)
Aug 14, 2008 45.53 46.39 45.21 45.81 20,623,664 +0.51(+1.13%)
Aug 13, 2008 45.04 45.72 44.99 45.30 10,324,124 -0.04(-0.09%)
Aug 12, 2008 45.51 45.69 45.04 45.34 9,863,950 -0.33(-0.72%)
Aug 11, 2008 44.96 45.79 44.91 45.67 10,155,212 +0.15(+0.33%)
Aug 08, 2008 44.51 45.52 44.36 45.52 11,205,457 +1.26(+2.84%)
Aug 07, 2008 45.18 45.83 44.04 44.27 15,638,379 -1.03(-2.28%)
Aug 06, 2008 44.86 45.46 44.71 45.30 16,214,427 -0.14(-0.31%)
Aug 05, 2008 45.51 45.66 44.81 45.44 14,412,180 +0.01(+0.03%)
Aug 04, 2008 45.07 45.66 44.81 45.43 14,409,384 +0.63(+1.42%)
Aug 01, 2008 44.46 45.20 44.35 44.79 12,079,221 +0.11(+0.24%)
Jul 31, 2008 44.19 45.29 44.12 44.69 17,300,452 +0.24(+0.53%)
Jul 30, 2008 44.21 45.00 43.64 44.45 21,506,398 +0.01(+0.03%)
Jul 29, 2008 44.44 45.66 44.06 44.44 46,223,856 +1.28(+2.98%)
Jul 28, 2008 44.29 44.59 42.47 43.15 87,615,976 +4.68(+12.17%)
Jul 25, 2008 38.42 38.70 38.09 38.47 13,523,072 +0.06(+0.15%)
Jul 24, 2008 37.85 38.89 37.76 38.41 12,488,997 -0.06(-0.15%)
Jul 23, 2008 38.94 38.99 38.14 38.47 13,284,559 -0.49(-1.25%)
Jul 22, 2008 38.32 39.00 38.11 38.96 17,251,418 +1.03(+2.71%)
Jul 21, 2008 38.16 38.75 37.87 37.93 13,823,353 +0.43(+1.14%)
Jul 18, 2008 37.94 37.96 37.32 37.50 17,519,318 -0.45(-1.18%)
Jul 17, 2008 37.56 38.09 37.45 37.95 14,298,329 +0.54(+1.45%)
Jul 16, 2008 37.24 37.99 37.15 37.41 16,477,155 -0.16(-0.44%)
Jul 15, 2008 36.62 37.74 36.50 37.57 23,218,490 +1.19(+3.28%)
Jul 14, 2008 36.79 37.02 36.20 36.38 14,612,093 -0.02(-0.06%)
Jul 11, 2008 36.70 37.07 36.32 36.40 18,066,428 -0.48(-1.30%)
Jul 10, 2008 36.63 36.99 36.38 36.88 16,472,165 +0.60(+1.65%)
Jul 09, 2008 36.04 36.94 36.04 36.28 16,539,713 +0.34(+0.93%)
Jul 08, 2008 35.68 36.17 35.49 35.95 22,760,810 +0.08(+0.22%)
Jul 07, 2008 36.10 36.58 35.62 35.87 19,179,628 -0.41(-1.12%)
Jul 04, 2008 35.19 36.39 35.08 36.27 16,231,844 +0.00(+0.00%)
Jul 03, 2008 35.19 36.39 35.08 36.27 16,231,844 +1.43(+4.10%)
Jul 02, 2008 34.60 35.15 34.45 34.85 20,040,796 +0.14(+0.41%)
Jul 01, 2008 33.43 34.73 33.42 34.70 20,716,366 +1.06(+3.14%)
Jun 30, 2008 33.26 33.83 33.16 33.65 14,145,933 +0.56(+1.70%)
Jun 27, 2008 33.03 33.66 32.91 33.08 35,783,068 +0.01(+0.02%)
Jun 26, 2008 33.17 33.46 33.00 33.08 14,722,766 -0.33(-0.98%)
Jun 25, 2008 33.04 33.71 32.96 33.41 13,162,062 +0.33(+0.99%)
Jun 24, 2008 32.61 33.31 32.59 33.08 13,152,451 +0.34(+1.02%)
Jun 23, 2008 32.15 32.90 32.09 32.74 17,368,658 +0.51(+1.59%)
Jun 20, 2008 31.94 32.26 31.60 32.23 19,466,400 +0.22(+0.69%)
Jun 19, 2008 31.69 32.23 31.57 32.01 12,173,093 +0.46(+1.45%)
Jun 18, 2008 31.84 31.91 31.34 31.55 10,394,415 -0.12(-0.38%)
Jun 17, 2008 31.29 31.91 31.22 31.67 10,437,650 +0.29(+0.91%)
Jun 16, 2008 30.99 31.78 30.99 31.39 8,168,920 +0.01(+0.05%)
Jun 13, 2008 31.06 31.54 30.92 31.37 8,085,275 +0.54(+1.74%)
Jun 12, 2008 30.94 31.15 30.64 30.84 10,439,947 +0.19(+0.63%)
Jun 11, 2008 30.94 31.14 30.61 30.64 13,089,722 -0.62(-1.99%)
Jun 10, 2008 31.41 31.57 31.17 31.27 10,151,329 -0.34(-1.08%)
Jun 09, 2008 31.52 31.81 31.24 31.61 9,850,714 +0.04(+0.14%)
Jun 06, 2008 31.93 32.16 31.54 31.56 10,981,466 -0.49(-1.54%)
Jun 05, 2008 31.79 32.15 31.61 32.06 10,392,101 +0.31(+0.97%)
Jun 04, 2008 31.39 31.81 31.24 31.75 10,036,558 +0.25(+0.79%)
Jun 03, 2008 31.73 31.75 31.13 31.50 11,184,350 -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.