Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 42.30 42.83 42.01 42.35 0 +0.05(+0.12%)
Aug 28, 2008 41.55 42.41 41.52 42.30 1,242,871 +0.99(+2.39%)
Aug 27, 2008 41.08 41.72 40.27 41.31 1,360,213 +0.51(+1.26%)
Aug 26, 2008 41.09 41.31 40.28 40.80 1,224,230 -0.28(-0.69%)
Aug 25, 2008 42.05 42.54 39.99 41.08 1,465,550 -1.49(-3.51%)
Aug 22, 2008 42.98 43.06 41.87 42.57 0 -0.40(-0.93%)
Aug 21, 2008 43.28 43.71 42.71 42.97 1,468,808 -0.06(-0.14%)
Aug 20, 2008 42.15 43.38 41.98 43.03 2,111,778 +0.96(+2.28%)
Aug 19, 2008 39.89 43.04 39.89 42.07 2,356,640 +1.90(+4.72%)
Aug 18, 2008 40.04 40.89 39.77 40.17 1,425,558 +0.28(+0.71%)
Aug 15, 2008 41.23 41.43 39.62 39.89 0 -1.65(-3.98%)
Aug 14, 2008 42.65 43.24 41.29 41.55 2,524,428 -2.08(-4.78%)
Aug 13, 2008 40.23 43.87 40.06 43.63 3,561,635 +3.43(+8.54%)
Aug 12, 2008 40.17 41.26 39.78 40.20 1,815,575 -0.24(-0.59%)
Aug 11, 2008 41.93 42.19 39.90 40.43 1,680,901 -1.64(-3.89%)
Aug 08, 2008 43.13 43.24 41.34 42.07 1,465,302 -1.39(-3.21%)
Aug 07, 2008 44.42 44.87 43.39 43.47 1,059,941 -1.16(-2.61%)
Aug 06, 2008 43.87 45.21 43.06 44.63 1,176,367 +0.80(+1.83%)
Aug 05, 2008 43.33 44.59 42.75 43.83 1,936,976 +0.81(+1.88%)
Aug 04, 2008 44.49 45.04 42.44 43.02 1,720,904 -2.00(-4.45%)
Aug 01, 2008 46.18 46.31 44.49 45.02 1,827,050 -1.81(-3.86%)
Jul 31, 2008 48.50 48.50 46.10 46.83 2,048,849 -2.06(-4.22%)
Jul 30, 2008 48.61 49.35 47.49 48.89 1,530,682 +0.45(+0.92%)
Jul 29, 2008 47.46 49.11 46.94 48.45 2,507,477 +2.15(+4.64%)
Jul 28, 2008 46.49 47.86 45.97 46.30 1,900,616 -0.27(-0.57%)
Jul 25, 2008 46.00 47.43 44.86 46.57 3,773,552 +4.14(+9.77%)
Jul 24, 2008 45.82 45.96 42.15 42.42 3,668,914 -3.29(-7.20%)
Jul 23, 2008 46.86 47.56 45.66 45.71 2,297,551 -1.56(-3.29%)
Jul 22, 2008 48.55 49.67 46.79 47.27 1,874,196 -1.48(-3.04%)
Jul 21, 2008 48.49 49.04 47.23 48.75 1,988,678 +0.51(+1.06%)
Jul 18, 2008 48.46 51.01 48.14 48.24 1,859,223 -0.79(-1.62%)
Jul 17, 2008 48.72 52.48 48.07 49.04 4,265,243 -4.20(-7.88%)
Jul 16, 2008 53.05 53.82 50.67 53.23 2,077,341 +0.47(+0.89%)
Jul 15, 2008 53.59 53.94 51.35 52.77 2,321,401 -1.31(-2.43%)
Jul 14, 2008 55.61 55.61 53.05 54.08 1,305,737 -0.65(-1.19%)
Jul 11, 2008 54.34 54.96 52.89 54.73 1,246,627 +0.07(+0.12%)
Jul 10, 2008 51.96 54.83 51.39 54.66 2,105,979 +2.85(+5.49%)
Jul 09, 2008 53.26 54.69 51.61 51.82 2,394,610 +0.79(+1.55%)
Jul 08, 2008 51.66 51.66 49.44 51.02 3,217,965 -0.70(-1.36%)
Jul 07, 2008 51.32 53.53 50.66 51.73 1,796,790 +0.48(+0.94%)
Jul 04, 2008 50.44 52.82 49.87 51.25 1,299,695 +0.00(+0.00%)
Jul 03, 2008 50.44 52.82 49.87 51.25 1,299,695 +0.50(+0.98%)
Jul 02, 2008 57.95 58.02 50.49 50.75 3,771,883 -7.17(-12.38%)
Jul 01, 2008 56.65 58.02 55.95 57.92 3,064,310 +0.76(+1.32%)
Jun 30, 2008 57.20 58.09 56.65 57.16 1,249,424 +0.15(+0.26%)
Jun 27, 2008 56.81 58.16 56.58 57.01 1,575,164 +0.21(+0.37%)
Jun 26, 2008 57.28 58.04 56.08 56.81 2,535,179 +0.76(+1.35%)
Jun 25, 2008 54.97 56.61 53.42 56.05 2,193,003 +1.37(+2.51%)
Jun 24, 2008 57.79 58.07 54.37 54.68 3,020,007 +0.19(+0.35%)
Jun 23, 2008 53.20 54.78 52.96 54.49 1,146,844 +1.51(+2.86%)
Jun 20, 2008 54.46 54.67 52.85 52.97 1,580,615 -1.71(-3.12%)
Jun 19, 2008 54.40 55.24 54.09 54.68 1,406,848 +0.47(+0.86%)
Jun 18, 2008 53.05 54.34 52.36 54.21 1,531,639 +0.99(+1.87%)
Jun 17, 2008 53.67 55.38 52.97 53.22 1,544,227 +1.55(+3.00%)
Jun 16, 2008 50.82 51.99 50.46 51.67 829,366 +0.57(+1.12%)
Jun 13, 2008 49.62 51.11 49.47 51.10 893,364 +1.80(+3.66%)
Jun 12, 2008 50.07 50.75 48.84 49.30 1,146,844 -0.60(-1.20%)
Jun 11, 2008 51.29 51.54 49.70 49.90 1,238,921 -1.16(-2.28%)
Jun 10, 2008 51.26 52.05 50.46 51.06 1,005,812 -0.99(-1.91%)
Jun 09, 2008 50.50 52.13 50.50 52.05 1,103,929 +1.76(+3.49%)
Jun 06, 2008 51.45 51.91 50.15 50.30 884,392 -1.63(-3.14%)
Jun 05, 2008 50.44 51.93 50.44 51.93 1,272,109 +2.00(+4.01%)
Jun 04, 2008 50.42 51.16 49.85 49.93 835,688 -0.89(-1.75%)
Jun 03, 2008 51.52 51.52 49.75 50.82 1,326,940 -0.30(-0.59%)
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.