Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.51 40.71 39.90 40.30 12,393,361 +0.85(+2.15%)
Sep 29, 2008 41.35 41.93 39.45 39.45 12,492,574 -2.54(-6.05%)
Sep 26, 2008 41.88 42.31 41.29 41.99 0 -0.62(-1.46%)
Sep 25, 2008 43.90 44.00 42.49 42.61 9,723,179 -1.13(-2.58%)
Sep 24, 2008 44.89 44.99 43.42 43.74 7,738,482 -0.95(-2.13%)
Sep 23, 2008 45.29 45.91 44.49 44.69 6,955,777 -0.70(-1.54%)
Sep 22, 2008 47.64 47.75 45.17 45.39 8,158,366 -2.65(-5.52%)
Sep 19, 2008 46.21 48.22 45.40 48.04 0 +2.10(+4.57%)
Sep 18, 2008 45.36 46.70 43.82 45.94 13,212,979 +0.24(+0.53%)
Sep 17, 2008 45.33 46.19 44.26 45.70 12,989,015 -0.57(-1.23%)
Sep 16, 2008 44.21 46.29 44.02 46.27 11,173,912 +1.53(+3.42%)
Sep 15, 2008 44.81 46.85 44.74 44.74 8,837,161 -1.65(-3.56%)
Sep 12, 2008 45.50 46.44 45.00 46.39 7,530,907 +0.95(+2.09%)
Sep 11, 2008 43.99 45.48 43.75 45.44 7,560,312 +1.08(+2.43%)
Sep 10, 2008 44.59 44.96 44.07 44.36 7,439,183 +0.01(+0.02%)
Sep 09, 2008 45.25 45.62 44.35 44.35 8,115,278 -0.91(-2.01%)
Sep 08, 2008 45.12 45.50 44.63 45.26 6,975,246 +1.01(+2.28%)
Sep 05, 2008 43.68 44.49 43.24 44.25 0 +0.25(+0.57%)
Sep 04, 2008 44.76 44.76 43.68 44.00 7,591,663 -1.01(-2.24%)
Sep 03, 2008 45.75 45.75 44.37 45.01 5,573,413 -0.30(-0.66%)
Sep 02, 2008 45.05 46.60 45.05 45.31 7,406,422 +0.87(+1.96%)
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%)
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.