Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 28.48 29.44 27.77 29.09 2,372,394 +1.31(+4.72%)
Sep 29, 2008 32.00 32.04 27.08 27.78 2,367,915 -5.10(-15.50%)
Sep 26, 2008 33.17 33.31 32.36 32.88 0 -1.02(-3.01%)
Sep 25, 2008 33.71 34.48 33.14 33.90 1,474,950 +0.46(+1.37%)
Sep 24, 2008 34.25 34.48 33.04 33.44 1,339,908 -0.22(-0.66%)
Sep 23, 2008 34.75 34.83 33.13 33.66 1,693,791 -0.72(-2.09%)
Sep 22, 2008 36.56 36.58 34.38 34.38 1,476,689 -2.18(-5.95%)
Sep 19, 2008 36.96 37.24 35.43 36.55 0 +1.46(+4.15%)
Sep 18, 2008 34.41 35.27 32.49 35.10 2,374,379 +1.32(+3.90%)
Sep 17, 2008 35.33 36.14 33.09 33.78 2,309,077 -3.14(-8.51%)
Sep 16, 2008 32.56 37.06 32.56 36.92 3,140,928 +2.43(+7.04%)
Sep 15, 2008 35.43 37.01 34.26 34.49 2,422,088 -4.20(-10.85%)
Sep 12, 2008 37.31 39.63 36.87 38.69 0 +1.90(+5.16%)
Sep 11, 2008 35.53 37.67 33.62 36.79 3,068,293 +0.77(+2.15%)
Sep 10, 2008 34.68 36.64 34.39 36.02 2,145,658 +1.82(+5.33%)
Sep 09, 2008 36.67 36.75 34.11 34.20 3,049,639 -2.86(-7.71%)
Sep 08, 2008 39.66 39.95 36.78 37.05 3,299,037 -1.31(-3.42%)
Sep 05, 2008 37.69 38.77 36.33 38.36 0 +0.50(+1.32%)
Sep 04, 2008 40.59 41.06 37.76 37.87 3,801,998 -2.97(-7.26%)
Sep 03, 2008 40.32 41.01 39.54 40.83 3,114,150 +0.55(+1.37%)
Sep 02, 2008 42.82 42.82 40.03 40.28 1,926,815 -3.40(-7.79%)
Aug 29, 2008 43.63 44.18 43.33 43.68 0 +0.05(+0.12%)
Aug 28, 2008 42.86 43.75 42.82 43.63 1,204,951 +1.02(+2.39%)
Aug 27, 2008 42.37 43.03 41.53 42.61 1,318,713 +0.53(+1.26%)
Aug 26, 2008 42.39 42.61 41.54 42.08 1,186,879 -0.29(-0.69%)
Aug 25, 2008 43.37 43.88 41.24 42.37 1,420,836 -1.54(-3.51%)
Aug 22, 2008 44.33 44.42 43.19 43.91 0 -0.41(-0.93%)
Aug 21, 2008 44.64 45.08 44.06 44.32 1,423,994 -0.06(-0.14%)
Aug 20, 2008 43.47 44.75 43.30 44.39 2,047,348 +0.91(+2.10%)
Aug 19, 2008 41.22 44.47 41.22 43.47 2,280,713 +1.96(+4.73%)
Aug 18, 2008 41.37 42.25 41.10 41.51 1,379,629 +0.29(+0.71%)
Aug 15, 2008 42.60 42.81 40.94 41.22 0 -1.71(-3.98%)
Aug 14, 2008 44.07 44.68 42.66 42.93 2,443,095 -2.15(-4.78%)
Aug 13, 2008 41.57 45.34 41.40 45.08 3,446,884 +3.55(+8.54%)
Aug 12, 2008 41.51 42.63 41.11 41.53 1,757,080 -0.25(-0.59%)
Aug 11, 2008 43.33 43.60 41.23 41.78 1,626,745 -1.69(-3.90%)
Aug 08, 2008 44.57 44.68 42.72 43.47 1,418,092 -1.44(-3.21%)
Aug 07, 2008 45.90 46.36 44.83 44.91 1,025,791 -1.20(-2.61%)
Aug 06, 2008 45.33 46.71 44.49 46.12 1,138,466 +0.83(+1.83%)
Aug 05, 2008 44.78 46.07 44.17 45.29 1,874,569 +0.84(+1.88%)
Aug 04, 2008 45.97 46.54 43.86 44.45 1,665,459 -2.07(-4.45%)
Aug 01, 2008 47.72 47.86 45.97 46.52 1,768,185 -1.87(-3.86%)
Jul 31, 2008 50.12 50.12 47.63 48.39 1,982,838 -2.13(-4.22%)
Jul 30, 2008 50.23 51.00 49.07 50.52 1,481,365 +0.46(+0.92%)
Jul 29, 2008 49.04 50.74 48.50 50.06 2,426,690 +2.22(+4.64%)
Jul 28, 2008 48.04 49.46 47.50 47.84 1,839,381 -0.28(-0.57%)
Jul 25, 2008 47.53 49.01 46.35 48.12 3,651,974 +4.28(+9.77%)
Jul 24, 2008 47.35 47.49 43.56 43.83 3,550,707 -3.40(-7.20%)
Jul 23, 2008 48.42 49.14 47.18 47.24 2,223,527 -1.61(-3.29%)
Jul 22, 2008 50.16 51.32 48.35 48.84 1,813,813 -1.53(-3.04%)
Jul 21, 2008 50.11 50.68 48.81 50.38 1,924,605 +0.53(+1.06%)
Jul 18, 2008 50.08 52.71 49.74 49.85 1,799,321 -0.82(-1.62%)
Jul 17, 2008 50.34 54.23 49.67 50.67 4,127,823 -4.34(-7.88%)
Jul 16, 2008 54.81 55.61 52.35 55.00 2,010,412 +0.48(+0.89%)
Jul 15, 2008 55.37 55.74 53.06 54.52 2,246,609 -1.36(-2.43%)
Jul 14, 2008 57.46 57.46 54.82 55.88 1,263,668 -0.67(-1.19%)
Jul 11, 2008 56.15 56.79 54.65 56.55 1,206,463 +0.07(+0.12%)
Jul 10, 2008 53.69 56.66 53.10 56.48 2,038,127 +2.94(+5.50%)
Jul 09, 2008 55.04 56.51 53.33 53.54 2,317,460 +0.82(+1.55%)
Jul 08, 2008 53.38 53.38 51.09 52.72 3,114,287 -0.73(-1.36%)
Jul 07, 2008 53.03 55.31 52.35 53.45 1,738,900 +0.50(+0.94%)
Jul 04, 2008 52.12 54.58 51.53 52.95 1,257,821 +0.00(+0.00%)
Jul 03, 2008 52.12 54.58 51.53 52.95 1,257,821 +0.51(+0.98%)
Jul 02, 2008 59.88 59.95 52.17 52.44 3,650,359 -7.41(-12.38%)
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.