Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.03 45.33 44.43 44.44 0 -0.83(-1.83%)
Aug 28, 2008 44.58 45.44 44.45 45.27 3,937,158 +0.93(+2.10%)
Aug 27, 2008 44.09 44.57 43.75 44.34 2,951,392 +0.45(+1.03%)
Aug 26, 2008 43.73 44.48 43.50 43.89 3,753,627 +0.21(+0.48%)
Aug 25, 2008 44.78 44.80 43.42 43.68 4,238,191 -1.11(-2.48%)
Aug 22, 2008 44.35 45.08 44.25 44.79 0 +0.63(+1.43%)
Aug 21, 2008 43.75 44.42 43.27 44.16 3,079,704 +0.14(+0.32%)
Aug 20, 2008 44.15 44.30 43.52 44.02 4,296,339 -0.21(-0.47%)
Aug 19, 2008 44.55 44.78 44.07 44.23 3,881,571 -0.51(-1.14%)
Aug 18, 2008 45.75 46.00 44.46 44.74 5,331,564 -0.96(-2.10%)
Aug 15, 2008 45.31 45.87 45.23 45.70 0 +0.46(+1.02%)
Aug 14, 2008 44.89 45.68 44.35 45.24 4,907,982 +0.10(+0.22%)
Aug 13, 2008 45.54 45.56 44.57 45.14 6,820,557 -0.65(-1.42%)
Aug 12, 2008 46.04 46.53 45.65 45.79 5,505,403 -0.59(-1.27%)
Aug 11, 2008 45.33 46.66 44.75 46.38 7,882,779 +1.07(+2.36%)
Aug 08, 2008 43.36 45.46 43.16 45.31 7,141,733 +1.95(+4.50%)
Aug 07, 2008 43.72 44.12 43.33 43.36 5,993,394 -0.65(-1.48%)
Aug 06, 2008 43.84 44.49 43.46 44.01 4,626,070 +0.08(+0.18%)
Aug 05, 2008 42.31 43.97 42.31 43.93 8,180,187 +1.77(+4.20%)
Aug 04, 2008 43.35 43.48 42.11 42.16 5,477,316 -1.15(-2.66%)
Aug 01, 2008 43.80 44.14 43.22 43.31 4,876,711 -0.50(-1.14%)
Jul 31, 2008 44.02 44.81 43.69 43.81 6,508,541 -0.46(-1.04%)
Jul 30, 2008 43.72 44.48 43.63 44.27 6,166,251 +0.71(+1.63%)
Jul 29, 2008 43.56 43.74 42.80 43.56 5,891,518 +0.67(+1.56%)
Jul 28, 2008 43.74 43.77 42.83 42.89 4,992,627 -0.92(-2.10%)
Jul 25, 2008 44.61 44.64 43.60 43.81 6,531,123 -0.36(-0.82%)
Jul 24, 2008 45.02 45.50 44.05 44.17 7,959,495 -0.85(-1.89%)
Jul 23, 2008 45.75 45.75 44.87 45.02 8,014,516 -0.19(-0.42%)
Jul 22, 2008 44.33 45.44 44.20 45.21 8,785,545 +1.16(+2.63%)
Jul 21, 2008 44.50 44.50 43.52 44.05 7,664,578 -0.15(-0.34%)
Jul 18, 2008 44.57 44.81 43.71 44.20 10,000,132 +0.27(+0.61%)
Jul 17, 2008 42.27 44.05 42.00 43.93 11,400,649 +1.80(+4.27%)
Jul 16, 2008 41.16 42.18 40.45 42.13 8,528,026 +0.97(+2.36%)
Jul 15, 2008 40.50 41.82 40.43 41.16 8,517,409 +0.18(+0.44%)
Jul 14, 2008 41.85 41.94 40.70 40.98 6,609,998 -0.49(-1.18%)
Jul 11, 2008 41.44 41.64 40.54 41.47 8,891,317 -0.04(-0.10%)
Jul 10, 2008 41.06 42.10 40.99 41.51 10,062,098 +0.59(+1.44%)
Jul 09, 2008 42.02 42.23 40.87 40.92 6,157,231 -0.97(-2.32%)
Jul 08, 2008 41.47 41.95 40.95 41.89 8,096,693 +0.37(+0.89%)
Jul 07, 2008 42.14 42.33 41.10 41.52 8,545,549 -0.28(-0.67%)
Jul 04, 2008 41.60 42.27 41.06 41.80 5,794,625 +0.00(+0.00%)
Jul 03, 2008 41.60 42.27 41.06 41.80 5,794,625 +0.15(+0.36%)
Jul 02, 2008 42.90 43.20 41.63 41.65 8,938,062 -0.99(-2.32%)
Jul 01, 2008 42.43 42.76 41.92 42.64 9,007,260 -0.25(-0.58%)
Jun 30, 2008 42.86 43.31 42.58 42.89 7,596,384 +0.20(+0.47%)
Jun 27, 2008 42.82 42.84 42.36 42.69 9,967,335 -0.13(-0.30%)
Jun 26, 2008 43.70 43.94 42.82 42.82 7,265,641 -1.29(-2.92%)
Jun 25, 2008 44.10 44.39 43.63 44.11 10,196,380 +0.15(+0.34%)
Jun 24, 2008 45.30 45.48 43.87 43.96 10,871,571 -1.51(-3.32%)
Jun 23, 2008 46.52 46.79 45.45 45.47 6,334,140 -0.76(-1.64%)
Jun 20, 2008 47.25 47.32 46.09 46.23 11,173,019 -1.17(-2.47%)
Jun 19, 2008 46.50 47.70 46.45 47.40 6,453,681 +0.78(+1.67%)
Jun 18, 2008 46.94 47.48 46.28 46.62 5,525,708 -0.53(-1.12%)
Jun 17, 2008 47.28 47.80 47.07 47.15 5,791,893 +0.02(+0.04%)
Jun 16, 2008 47.04 47.39 46.50 47.13 6,659,426 -0.07(-0.15%)
Jun 13, 2008 46.52 47.47 46.52 47.20 5,338,485 +0.89(+1.92%)
Jun 12, 2008 46.10 46.88 46.00 46.31 6,403,492 +0.42(+0.92%)
Jun 11, 2008 45.68 46.66 45.53 45.89 7,698,459 +0.17(+0.37%)
Jun 10, 2008 45.49 46.04 45.17 45.72 8,696,207 -0.49(-1.06%)
Jun 09, 2008 46.91 46.91 45.89 46.21 6,183,442 -0.11(-0.24%)
Jun 06, 2008 47.24 47.31 46.30 46.32 7,246,405 -1.41(-2.95%)
Jun 05, 2008 46.85 47.80 46.54 47.73 6,509,656 +0.96(+2.05%)
Jun 04, 2008 46.56 47.17 46.44 46.77 5,909,128 +0.13(+0.28%)
Jun 03, 2008 47.11 47.56 46.23 46.64 6,252,027 -0.40(-0.85%)
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.