Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 39.19 39.43 38.15 38.22 8,289,041 -1.20(-3.03%)
Jul 30, 2008 39.08 39.44 38.59 39.42 6,676,603 +0.68(+1.75%)
Jul 29, 2008 38.74 38.75 37.64 38.74 6,418,403 +1.13(+3.00%)
Jul 28, 2008 38.19 38.25 37.32 37.61 8,777,051 -0.61(-1.59%)
Jul 25, 2008 38.73 38.89 38.03 38.22 10,274,103 -0.41(-1.05%)
Jul 24, 2008 39.73 39.89 38.40 38.63 9,181,347 -1.02(-2.56%)
Jul 23, 2008 39.22 39.68 38.80 39.64 8,860,387 +0.31(+0.78%)
Jul 22, 2008 37.28 39.34 37.28 39.34 11,438,146 +1.86(+4.98%)
Jul 21, 2008 38.49 38.49 36.86 37.47 11,209,693 -0.62(-1.62%)
Jul 18, 2008 40.09 40.38 37.74 38.09 12,444,453 -0.15(-0.39%)
Jul 17, 2008 37.71 38.64 37.53 38.24 11,246,327 +1.10(+2.96%)
Jul 16, 2008 35.95 37.14 35.58 37.14 6,226,723 +1.17(+3.26%)
Jul 15, 2008 36.83 36.83 35.09 35.97 10,015,058 -1.23(-3.31%)
Jul 14, 2008 37.45 38.29 36.67 37.20 7,383,512 +0.13(+0.34%)
Jul 11, 2008 38.00 38.26 36.65 37.07 10,744,840 -1.46(-3.79%)
Jul 10, 2008 37.58 38.58 37.22 38.53 9,679,141 +0.99(+2.64%)
Jul 09, 2008 38.62 38.86 37.54 37.54 6,062,650 -1.16(-2.99%)
Jul 08, 2008 37.69 38.73 37.69 38.70 7,464,668 +0.67(+1.76%)
Jul 07, 2008 37.91 38.80 37.52 38.03 9,504,956 +0.20(+0.54%)
Jul 04, 2008 37.55 38.38 37.48 37.83 6,542,345 +0.00(+0.00%)
Jul 03, 2008 37.55 38.38 37.48 37.83 6,542,345 +0.52(+1.39%)
Jul 02, 2008 38.62 38.62 37.31 37.31 9,654,500 -0.93(-2.44%)
Jul 01, 2008 37.30 38.46 37.05 38.24 11,712,099 +0.44(+1.15%)
Jun 30, 2008 37.04 38.18 36.65 37.80 12,893,146 +0.79(+2.13%)
Jun 27, 2008 36.92 37.30 36.41 37.01 13,864,566 +0.07(+0.18%)
Jun 26, 2008 38.37 38.41 36.74 36.95 14,403,470 -1.77(-4.58%)
Jun 25, 2008 40.98 40.98 38.49 38.72 15,970,392 -2.19(-5.35%)
Jun 24, 2008 41.28 41.39 40.75 40.91 4,533,905 -0.44(-1.05%)
Jun 23, 2008 40.85 41.44 40.78 41.34 5,172,644 +0.59(+1.46%)
Jun 20, 2008 41.43 41.51 40.54 40.75 7,905,792 -0.86(-2.08%)
Jun 19, 2008 40.96 41.80 40.86 41.61 5,271,980 +0.55(+1.34%)
Jun 18, 2008 41.21 41.37 40.83 41.07 5,533,959 -0.33(-0.80%)
Jun 17, 2008 42.54 42.54 41.36 41.40 5,377,346 -0.84(-1.99%)
Jun 16, 2008 42.27 42.54 41.89 42.24 4,973,752 -0.23(-0.55%)
Jun 13, 2008 42.18 42.76 42.02 42.47 6,589,664 +0.65(+1.56%)
Jun 12, 2008 41.12 42.65 41.12 41.82 8,610,153 +1.02(+2.51%)
Jun 11, 2008 40.93 41.65 40.69 40.80 5,296,525 -0.14(-0.33%)
Jun 10, 2008 41.22 41.43 40.61 40.93 7,450,871 -0.26(-0.64%)
Jun 09, 2008 40.83 41.73 40.79 41.19 8,773,392 +0.59(+1.44%)
Jun 06, 2008 42.29 42.29 40.61 40.61 9,645,351 -2.02(-4.74%)
Jun 05, 2008 43.00 43.15 42.16 42.63 6,259,547 -0.02(-0.05%)
Jun 04, 2008 42.83 43.07 42.44 42.65 6,085,715 -0.31(-0.72%)
Jun 03, 2008 43.87 44.05 42.34 42.96 7,341,689 -0.88(-2.01%)
Jun 02, 2008 44.74 44.75 43.39 43.84 4,941,535 -0.98(-2.20%)
May 30, 2008 44.66 45.13 44.49 44.82 4,298,709 +0.22(+0.49%)
May 29, 2008 44.79 45.12 44.06 44.61 3,211,278 +0.08(+0.17%)
May 28, 2008 44.69 45.17 44.35 44.53 4,644,308 +0.08(+0.17%)
May 27, 2008 44.13 44.77 43.86 44.46 2,841,558 +0.28(+0.63%)
May 26, 2008 44.52 44.52 44.00 44.18 0 +0.00(+0.00%)
May 23, 2008 44.52 44.52 44.00 44.18 3,587,294 -0.46(-1.03%)
May 22, 2008 45.11 45.30 44.49 44.64 4,258,481 -0.56(-1.25%)
May 21, 2008 46.35 46.68 45.12 45.20 5,165,246 -0.98(-2.12%)
May 20, 2008 46.67 46.67 46.00 46.18 3,920,251 -0.62(-1.33%)
May 19, 2008 46.81 47.36 46.28 46.80 4,578,886 +0.33(+0.71%)
May 16, 2008 47.10 47.10 46.25 46.47 4,771,904 -0.47(-0.99%)
May 15, 2008 47.06 47.10 46.23 46.94 6,570,948 +0.33(+0.71%)
May 14, 2008 45.86 47.15 45.85 46.61 6,662,048 +0.87(+1.91%)
May 13, 2008 45.30 45.79 45.25 45.73 5,191,779 +0.64(+1.42%)
May 12, 2008 44.83 45.22 44.27 45.10 4,002,683 +0.29(+0.65%)
May 09, 2008 44.18 45.05 43.89 44.80 2,570,631 +0.17(+0.39%)
May 08, 2008 44.35 44.78 44.19 44.63 5,128,343 +0.28(+0.63%)
May 07, 2008 45.79 45.79 44.22 44.35 5,372,979 -1.36(-2.98%)
May 06, 2008 45.50 45.81 45.07 45.71 3,541,134 +0.16(+0.35%)
May 05, 2008 45.54 45.67 45.13 45.55 3,344,032 -0.03(-0.07%)
May 02, 2008 45.96 46.58 44.84 45.58 5,732,322 -0.03(-0.07%)
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.