Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.85 42.45 40.70 42.29 20,141,742 +2.69(+6.79%)
Sep 29, 2008 42.82 43.44 39.60 39.60 18,346,108 -3.69(-8.52%)
Sep 26, 2008 41.95 43.79 41.92 43.29 17,321,090 +0.53(+1.23%)
Sep 25, 2008 41.90 42.81 41.48 42.76 16,442,332 +1.11(+2.65%)
Sep 24, 2008 41.18 42.09 40.91 41.65 11,870,925 +0.58(+1.41%)
Sep 23, 2008 41.21 42.44 41.08 41.08 10,909,470 +0.01(+0.02%)
Sep 22, 2008 42.38 42.80 41.01 41.07 13,236,669 -1.72(-4.02%)
Sep 19, 2008 44.11 44.95 19.26 42.79 28,428,770 -0.01(-0.03%)
Sep 18, 2008 44.25 45.05 41.50 42.80 33,484,774 -1.24(-2.82%)
Sep 17, 2008 45.88 46.38 43.91 44.04 27,657,024 -2.97(-6.31%)
Sep 16, 2008 44.09 47.45 43.70 47.01 54,827,108 +2.64(+5.95%)
Sep 15, 2008 44.12 45.26 43.74 44.37 20,612,904 -0.49(-1.08%)
Sep 12, 2008 44.99 45.27 44.46 44.86 13,325,020 -0.37(-0.82%)
Sep 11, 2008 44.03 45.27 43.88 45.23 16,933,380 +0.92(+2.08%)
Sep 10, 2008 43.42 44.74 43.08 44.31 15,519,188 +1.13(+2.63%)
Sep 09, 2008 42.58 43.69 42.47 43.17 19,126,046 +0.52(+1.22%)
Sep 08, 2008 43.17 43.47 42.27 42.65 17,096,646 -0.45(-1.04%)
Sep 05, 2008 43.16 43.68 42.55 43.10 13,675,648 -0.34(-0.77%)
Sep 04, 2008 44.94 45.33 43.44 43.44 12,521,341 -1.58(-3.52%)
Sep 03, 2008 44.71 45.11 44.28 45.02 10,101,144 +0.42(+0.94%)
Sep 02, 2008 45.28 45.82 44.54 44.60 10,732,743 -0.24(-0.54%)
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%)
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.