Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.58 42.17 40.43 42.01 20,273,088 +2.67(+6.79%)
Sep 29, 2008 42.55 43.16 39.34 39.34 18,465,744 -3.66(-8.52%)
Sep 26, 2008 41.68 43.50 41.65 43.01 17,434,042 +0.52(+1.23%)
Sep 25, 2008 41.62 42.53 41.21 42.48 16,549,553 +1.10(+2.66%)
Sep 24, 2008 40.92 41.82 40.64 41.38 11,948,336 +0.57(+1.41%)
Sep 23, 2008 40.94 42.16 40.81 40.81 10,980,611 +0.01(+0.02%)
Sep 22, 2008 42.11 42.52 40.75 40.80 13,322,986 -1.71(-4.02%)
Sep 19, 2008 43.82 44.66 19.14 42.51 28,614,156 -0.01(-0.03%)
Sep 18, 2008 43.96 44.76 41.23 42.52 33,703,132 -1.23(-2.82%)
Sep 17, 2008 45.58 46.08 43.62 43.76 27,837,378 -2.95(-6.31%)
Sep 16, 2008 43.80 47.15 43.42 46.71 55,184,640 +2.62(+5.95%)
Sep 15, 2008 43.83 44.96 43.45 44.08 20,747,322 -0.48(-1.08%)
Sep 12, 2008 44.70 44.98 44.17 44.57 13,411,914 -0.37(-0.82%)
Sep 11, 2008 43.74 44.98 43.60 44.94 17,043,804 +0.91(+2.08%)
Sep 10, 2008 43.13 44.45 42.80 44.02 15,620,389 +1.13(+2.63%)
Sep 09, 2008 42.31 43.41 42.20 42.89 19,250,768 +0.52(+1.22%)
Sep 08, 2008 42.89 43.18 41.99 42.38 17,208,136 -0.45(-1.04%)
Sep 05, 2008 42.88 43.40 42.27 42.82 13,764,828 -0.33(-0.77%)
Sep 04, 2008 44.64 45.03 43.16 43.16 12,602,994 -1.57(-3.52%)
Sep 03, 2008 44.42 44.82 43.99 44.73 10,167,015 +0.42(+0.94%)
Sep 02, 2008 44.98 45.52 44.25 44.31 10,802,732 -0.24(-0.54%)
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%)
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.