Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.31 41.73 39.90 41.73 850,269 +2.57(+6.57%)
Sep 29, 2008 40.51 88.84 39.05 39.16 827,422 -1.88(-4.59%)
Sep 26, 2008 41.00 41.66 39.42 41.05 0 -0.61(-1.47%)
Sep 25, 2008 40.79 41.91 39.73 41.66 1,866,126 +1.27(+3.15%)
Sep 24, 2008 41.57 41.79 39.88 40.39 2,002,904 -1.21(-2.91%)
Sep 23, 2008 43.18 44.02 41.48 41.60 1,728,151 -1.33(-3.10%)
Sep 22, 2008 45.31 45.37 42.76 42.93 1,548,614 -2.98(-6.48%)
Sep 19, 2008 47.12 48.26 45.80 45.91 0 -0.92(-1.97%)
Sep 18, 2008 45.26 47.32 43.08 46.83 3,731,905 +2.18(+4.88%)
Sep 17, 2008 42.73 46.32 42.20 44.65 3,176,375 +0.81(+1.84%)
Sep 16, 2008 42.08 44.30 41.77 43.84 1,916,489 +0.63(+1.45%)
Sep 15, 2008 43.05 44.93 42.53 43.21 1,836,884 -1.49(-3.33%)
Sep 12, 2008 43.77 45.06 43.13 44.70 1,483,732 +0.40(+0.91%)
Sep 11, 2008 43.42 44.30 42.59 44.30 1,455,680 +0.43(+0.98%)
Sep 10, 2008 42.41 44.45 42.20 43.87 1,821,312 +1.76(+4.19%)
Sep 09, 2008 43.38 43.76 41.98 42.10 1,962,728 -1.08(-2.51%)
Sep 08, 2008 44.06 44.32 42.52 43.19 1,742,991 +1.05(+2.49%)
Sep 05, 2008 42.43 42.43 40.88 42.14 0 -0.59(-1.39%)
Sep 04, 2008 43.55 43.79 42.16 42.73 1,657,732 -1.02(-2.34%)
Sep 03, 2008 43.72 44.47 43.42 43.75 1,494,680 +0.03(+0.08%)
Sep 02, 2008 44.03 45.37 43.13 43.72 2,115,757 +0.29(+0.67%)
Aug 29, 2008 44.05 44.51 43.35 43.43 0 -0.86(-1.95%)
Aug 28, 2008 43.36 44.47 43.30 44.29 2,055,057 +1.28(+2.97%)
Aug 27, 2008 42.79 43.15 42.40 43.01 1,292,845 +0.31(+0.73%)
Aug 26, 2008 43.40 43.75 42.17 42.70 1,777,532 -0.86(-1.98%)
Aug 25, 2008 46.28 46.28 42.94 43.56 3,684,939 -2.97(-6.38%)
Aug 22, 2008 45.43 46.57 45.24 46.53 0 +1.63(+3.63%)
Aug 21, 2008 44.26 45.09 44.14 44.90 1,001,015 -0.22(-0.48%)
Aug 20, 2008 45.24 45.80 44.19 45.12 1,220,906 +0.22(+0.48%)
Aug 19, 2008 45.57 45.57 44.47 44.90 888,636 -0.90(-1.97%)
Aug 18, 2008 47.78 47.78 45.64 45.81 1,397,923 -1.74(-3.65%)
Aug 15, 2008 48.57 48.75 47.31 47.54 0 -0.50(-1.04%)
Aug 14, 2008 46.98 48.43 46.84 48.04 1,695,938 +0.75(+1.58%)
Aug 13, 2008 47.00 47.68 46.07 47.29 1,423,194 +0.30(+0.63%)
Aug 12, 2008 47.73 48.05 46.70 47.00 1,352,762 -0.60(-1.26%)
Aug 11, 2008 46.44 48.22 45.99 47.60 1,594,512 +0.75(+1.61%)
Aug 08, 2008 45.10 47.60 44.98 46.84 1,721,558 +1.82(+4.04%)
Aug 07, 2008 45.02 45.65 44.65 45.02 1,253,126 -0.61(-1.33%)
Aug 06, 2008 45.67 45.94 44.58 45.63 976,249 -0.12(-0.26%)
Aug 05, 2008 44.12 45.87 44.12 45.75 1,739,801 +1.72(+3.90%)
Aug 04, 2008 44.67 45.00 43.34 44.04 1,477,852 -0.49(-1.10%)
Aug 01, 2008 44.63 45.02 43.71 44.53 1,256,973 +0.13(+0.29%)
Jul 31, 2008 44.61 45.61 44.28 44.40 1,412,584 -0.77(-1.71%)
Jul 30, 2008 46.57 46.61 44.56 45.17 1,461,449 -0.83(-1.81%)
Jul 29, 2008 46.01 46.30 43.48 46.01 2,719,933 +2.50(+5.74%)
Jul 28, 2008 43.08 43.75 42.90 43.51 1,772,681 +0.35(+0.81%)
Jul 25, 2008 43.25 44.08 42.77 43.16 2,588,612 +0.08(+0.19%)
Jul 24, 2008 45.19 45.49 43.03 43.08 2,277,527 -2.41(-5.30%)
Jul 23, 2008 49.65 50.21 45.34 45.49 3,842,458 -5.06(-10.00%)
Jul 22, 2008 47.12 50.54 47.07 50.54 2,281,774 +2.79(+5.85%)
Jul 21, 2008 48.11 48.38 47.05 47.75 1,525,790 -0.10(-0.21%)
Jul 18, 2008 47.66 48.25 47.35 47.85 1,447,346 +0.11(+0.23%)
Jul 17, 2008 45.88 47.78 45.53 47.74 2,550,412 +2.08(+4.55%)
Jul 16, 2008 43.22 45.77 43.07 45.66 2,078,735 +2.48(+5.74%)
Jul 15, 2008 43.08 43.86 41.68 43.19 2,788,823 -0.48(-1.11%)
Jul 14, 2008 45.57 46.58 43.40 43.67 2,293,313 -0.63(-1.41%)
Jul 11, 2008 45.02 45.44 43.85 44.30 2,305,735 -1.78(-3.86%)
Jul 10, 2008 45.54 46.59 45.45 46.07 1,162,971 +0.63(+1.39%)
Jul 09, 2008 47.09 47.10 45.39 45.44 1,449,707 -1.73(-3.67%)
Jul 08, 2008 45.51 47.29 44.96 47.17 2,916,861 +2.00(+4.43%)
Jul 07, 2008 44.53 45.81 44.14 45.17 3,127,078 +0.96(+2.18%)
Jul 04, 2008 45.26 45.55 44.02 44.21 1,071,949 +0.00(+0.00%)
Jul 03, 2008 45.26 45.55 44.02 44.21 1,071,949 -0.87(-1.93%)
Jul 02, 2008 46.43 46.61 45.04 45.08 1,761,604 -0.96(-2.08%)
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.