Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.59 42.18 40.44 42.03 20,267,596 +2.67(+6.79%)
Sep 29, 2008 42.56 43.17 39.35 39.35 18,460,740 -3.67(-8.52%)
Sep 26, 2008 41.69 43.52 41.66 43.02 17,429,318 +0.52(+1.23%)
Sep 25, 2008 41.64 42.54 41.22 42.49 16,545,069 +1.10(+2.65%)
Sep 24, 2008 40.93 41.83 40.65 41.40 11,945,099 +0.57(+1.41%)
Sep 23, 2008 40.96 42.17 40.82 40.82 10,977,636 +0.01(+0.02%)
Sep 22, 2008 42.12 42.54 40.76 40.81 13,319,376 -1.71(-4.02%)
Sep 19, 2008 43.83 44.67 19.14 42.52 28,606,404 -0.01(-0.03%)
Sep 18, 2008 43.98 44.77 41.24 42.54 33,694,000 -1.23(-2.82%)
Sep 17, 2008 45.59 46.09 43.64 43.77 27,829,836 -2.95(-6.31%)
Sep 16, 2008 43.81 47.16 43.43 46.72 55,169,688 +2.62(+5.95%)
Sep 15, 2008 43.84 44.98 43.47 44.10 20,741,702 -0.48(-1.08%)
Sep 12, 2008 44.71 44.99 44.18 44.58 13,408,280 -0.37(-0.82%)
Sep 11, 2008 43.76 44.99 43.61 44.95 17,039,186 +0.91(+2.08%)
Sep 10, 2008 43.15 44.47 42.81 44.03 15,616,157 +1.13(+2.63%)
Sep 09, 2008 42.32 43.42 42.21 42.91 19,245,552 +0.52(+1.22%)
Sep 08, 2008 42.91 43.20 42.00 42.39 17,203,472 -0.45(-1.04%)
Sep 05, 2008 42.89 43.41 42.28 42.83 13,761,099 -0.33(-0.77%)
Sep 04, 2008 44.66 45.05 43.17 43.17 12,599,579 -1.57(-3.52%)
Sep 03, 2008 44.44 44.83 44.00 44.74 10,164,260 +0.42(+0.94%)
Sep 02, 2008 45.00 45.54 44.26 44.32 10,799,805 -0.24(-0.54%)
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%)
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.