Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.43 45.79 44.84 44.86 9,426,423 -0.88(-1.92%)
Aug 28, 2008 45.28 45.80 45.28 45.73 14,743,612 +0.26(+0.58%)
Aug 27, 2008 45.63 45.68 44.42 45.47 11,701,874 -0.16(-0.34%)
Aug 26, 2008 45.59 46.03 45.35 45.63 9,737,275 -0.02(-0.05%)
Aug 25, 2008 45.27 45.83 45.06 45.65 11,727,249 -0.04(-0.08%)
Aug 22, 2008 45.82 45.84 45.32 45.68 9,484,891 +0.14(+0.31%)
Aug 21, 2008 44.97 45.61 44.81 45.54 9,689,471 +0.17(+0.38%)
Aug 20, 2008 45.71 45.88 45.25 45.37 13,429,040 -0.26(-0.58%)
Aug 19, 2008 45.68 45.99 45.51 45.63 11,105,584 -0.40(-0.87%)
Aug 18, 2008 46.36 46.46 45.79 46.03 13,146,138 -0.40(-0.86%)
Aug 15, 2008 45.78 46.82 45.78 46.43 18,406,062 +0.61(+1.32%)
Aug 14, 2008 45.55 46.40 45.22 45.83 20,618,078 +0.51(+1.13%)
Aug 13, 2008 45.05 45.73 45.00 45.31 10,321,327 -0.04(-0.09%)
Aug 12, 2008 45.53 45.70 45.05 45.35 9,861,278 -0.33(-0.72%)
Aug 11, 2008 44.98 45.80 44.92 45.68 10,152,461 +0.15(+0.33%)
Aug 08, 2008 44.52 45.53 44.38 45.53 11,202,421 +1.26(+2.84%)
Aug 07, 2008 45.20 45.84 44.05 44.28 15,634,142 -1.03(-2.28%)
Aug 06, 2008 44.88 45.47 44.72 45.31 16,210,034 -0.14(-0.31%)
Aug 05, 2008 45.53 45.67 44.83 45.45 14,408,276 +0.01(+0.03%)
Aug 04, 2008 45.08 45.67 44.83 45.44 14,405,480 +0.64(+1.42%)
Aug 01, 2008 44.47 45.21 44.36 44.81 12,075,948 +0.11(+0.24%)
Jul 31, 2008 44.20 45.30 44.13 44.70 17,295,764 +0.24(+0.53%)
Jul 30, 2008 44.22 45.01 43.65 44.46 21,500,570 +0.01(+0.03%)
Jul 29, 2008 44.45 45.68 44.07 44.45 46,211,332 +1.28(+2.98%)
Jul 28, 2008 44.30 44.61 42.49 43.16 87,592,240 +4.68(+12.17%)
Jul 25, 2008 38.43 38.71 38.10 38.48 13,519,408 +0.06(+0.15%)
Jul 24, 2008 37.86 38.90 37.77 38.42 12,485,614 -0.06(-0.15%)
Jul 23, 2008 38.95 39.00 38.15 38.48 13,280,960 -0.49(-1.25%)
Jul 22, 2008 38.33 39.01 38.12 38.97 17,246,744 +1.03(+2.71%)
Jul 21, 2008 38.17 38.76 37.88 37.94 13,819,608 +0.43(+1.14%)
Jul 18, 2008 37.95 37.97 37.33 37.51 17,514,572 -0.45(-1.18%)
Jul 17, 2008 37.57 38.11 37.46 37.96 14,294,455 +0.54(+1.45%)
Jul 16, 2008 37.25 38.00 37.16 37.42 16,472,691 -0.16(-0.44%)
Jul 15, 2008 36.63 37.75 36.51 37.58 23,212,200 +1.19(+3.28%)
Jul 14, 2008 36.80 37.03 36.21 36.39 14,608,134 -0.02(-0.06%)
Jul 11, 2008 36.71 37.08 36.33 36.41 18,061,532 -0.48(-1.30%)
Jul 10, 2008 36.64 37.00 36.39 36.89 16,467,702 +0.60(+1.65%)
Jul 09, 2008 36.05 36.95 36.05 36.29 16,535,232 +0.34(+0.93%)
Jul 08, 2008 35.69 36.18 35.50 35.96 22,754,644 +0.08(+0.22%)
Jul 07, 2008 36.11 36.59 35.63 35.88 19,174,432 -0.41(-1.12%)
Jul 04, 2008 35.20 36.40 35.08 36.28 16,227,446 +0.00(+0.00%)
Jul 03, 2008 35.20 36.40 35.08 36.28 16,227,446 +1.43(+4.10%)
Jul 02, 2008 34.61 35.16 34.46 34.86 20,035,368 +0.14(+0.41%)
Jul 01, 2008 33.44 34.73 33.43 34.71 20,710,754 +1.06(+3.14%)
Jun 30, 2008 33.27 33.84 33.16 33.66 14,142,101 +0.56(+1.70%)
Jun 27, 2008 33.04 33.66 32.92 33.09 35,773,372 +0.01(+0.02%)
Jun 26, 2008 33.18 33.46 33.01 33.09 14,718,777 -0.33(-0.98%)
Jun 25, 2008 33.05 33.72 32.97 33.41 13,158,497 +0.33(+0.99%)
Jun 24, 2008 32.62 33.31 32.60 33.09 13,148,887 +0.34(+1.02%)
Jun 23, 2008 32.16 32.91 32.09 32.75 17,363,952 +0.51(+1.59%)
Jun 20, 2008 31.94 32.27 31.61 32.24 19,461,126 +0.22(+0.69%)
Jun 19, 2008 31.69 32.24 31.58 32.02 12,169,795 +0.46(+1.45%)
Jun 18, 2008 31.84 31.92 31.34 31.56 10,391,599 -0.12(-0.38%)
Jun 17, 2008 31.30 31.92 31.23 31.68 10,434,822 +0.29(+0.91%)
Jun 16, 2008 31.00 31.79 31.00 31.39 8,166,706 +0.01(+0.05%)
Jun 13, 2008 31.07 31.55 30.93 31.38 8,083,084 +0.54(+1.74%)
Jun 12, 2008 30.95 31.16 30.65 30.85 10,437,119 +0.19(+0.63%)
Jun 11, 2008 30.95 31.15 30.62 30.65 13,086,176 -0.62(-1.99%)
Jun 10, 2008 31.42 31.58 31.18 31.27 10,148,578 -0.34(-1.08%)
Jun 09, 2008 31.53 31.82 31.25 31.62 9,848,045 +0.04(+0.14%)
Jun 06, 2008 31.94 32.17 31.55 31.57 10,978,491 -0.49(-1.54%)
Jun 05, 2008 31.79 32.16 31.62 32.07 10,389,285 +0.31(+0.97%)
Jun 04, 2008 31.40 31.82 31.25 31.76 10,033,838 +0.25(+0.79%)
Jun 03, 2008 31.74 31.76 31.14 31.51 11,181,320 -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.