Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 28.98 29.02 27.75 28.98 10,539,098 +0.82(+2.92%)
Sep 29, 2008 30.27 30.45 27.39 28.15 14,147,167 -2.65(-8.60%)
Sep 26, 2008 29.58 30.96 29.36 30.80 0 +0.57(+1.89%)
Sep 25, 2008 29.62 30.47 29.47 30.23 10,700,598 +0.82(+2.80%)
Sep 24, 2008 30.13 30.52 29.23 29.41 8,177,059 -0.70(-2.34%)
Sep 23, 2008 30.43 31.20 29.88 30.11 8,929,234 -0.29(-0.96%)
Sep 22, 2008 31.30 31.30 30.21 30.41 8,955,902 -1.20(-3.80%)
Sep 19, 2008 32.09 32.71 31.07 31.60 0 +0.89(+2.91%)
Sep 18, 2008 30.96 30.98 28.93 30.71 17,152,698 +0.18(+0.59%)
Sep 17, 2008 31.44 31.44 30.06 30.53 13,129,520 -1.51(-4.72%)
Sep 16, 2008 31.51 32.21 31.27 32.04 10,424,317 +0.02(+0.07%)
Sep 15, 2008 32.30 32.77 31.92 32.02 11,725,434 -1.14(-3.43%)
Sep 12, 2008 32.96 33.24 32.78 33.16 6,229,150 -0.06(-0.17%)
Sep 11, 2008 32.89 33.22 32.56 33.22 9,046,883 +0.05(+0.15%)
Sep 10, 2008 33.17 33.44 32.73 33.17 8,994,519 +0.28(+0.85%)
Sep 09, 2008 33.86 34.68 32.79 32.89 10,220,906 -1.00(-2.96%)
Sep 08, 2008 34.02 34.58 33.47 33.89 9,799,572 +0.61(+1.84%)
Sep 05, 2008 33.26 33.52 32.73 33.28 0 -0.19(-0.56%)
Sep 04, 2008 34.00 34.00 33.40 33.47 10,537,639 -0.81(-2.36%)
Sep 03, 2008 35.24 35.24 34.00 34.28 6,049,415 -0.73(-2.09%)
Sep 02, 2008 35.34 36.26 34.80 35.01 6,246,782 +0.02(+0.06%)
Aug 29, 2008 35.01 35.23 34.76 34.99 0 -0.10(-0.30%)
Aug 28, 2008 34.48 35.57 34.34 35.09 5,461,679 +0.82(+2.40%)
Aug 27, 2008 34.11 34.43 33.82 34.27 3,851,385 +0.14(+0.41%)
Aug 26, 2008 34.09 34.18 33.58 34.13 3,791,575 +0.27(+0.80%)
Aug 25, 2008 34.38 34.67 33.64 33.86 4,011,147 -0.87(-2.51%)
Aug 22, 2008 34.06 34.84 34.03 34.73 0 +0.73(+2.15%)
Aug 21, 2008 33.50 34.14 33.24 34.00 4,888,276 +0.18(+0.54%)
Aug 20, 2008 34.22 34.25 33.34 33.82 4,755,930 -0.40(-1.16%)
Aug 19, 2008 34.86 34.86 33.95 34.21 6,313,889 -0.70(-2.00%)
Aug 18, 2008 35.55 35.66 34.67 34.91 4,793,491 -0.61(-1.71%)
Aug 15, 2008 35.47 35.86 35.22 35.52 0 +0.10(+0.28%)
Aug 14, 2008 35.17 35.81 34.85 35.42 4,637,288 -0.06(-0.18%)
Aug 13, 2008 35.71 35.74 34.88 35.48 4,676,118 -0.33(-0.93%)
Aug 12, 2008 35.91 36.19 35.66 35.82 4,956,241 -0.14(-0.39%)
Aug 11, 2008 35.79 36.49 35.47 35.96 5,889,753 +0.17(+0.47%)
Aug 08, 2008 34.87 35.85 34.54 35.79 5,846,809 +0.97(+2.78%)
Aug 07, 2008 35.39 35.40 34.75 34.82 5,843,581 -0.92(-2.58%)
Aug 06, 2008 35.90 35.98 35.25 35.74 5,989,902 -0.22(-0.62%)
Aug 05, 2008 35.47 36.07 35.43 35.96 6,642,058 +0.70(+2.00%)
Aug 04, 2008 35.46 35.62 34.78 35.26 5,199,873 -0.31(-0.86%)
Aug 01, 2008 35.66 36.11 35.22 35.57 6,769,476 +0.11(+0.31%)
Jul 31, 2008 36.35 36.58 35.38 35.45 8,936,636 -1.11(-3.03%)
Jul 30, 2008 36.25 36.58 35.80 36.56 7,198,224 +0.63(+1.75%)
Jul 29, 2008 35.94 35.94 34.91 35.94 6,919,852 +1.05(+3.00%)
Jul 28, 2008 35.43 35.48 34.62 34.89 9,462,772 -0.56(-1.59%)
Jul 25, 2008 35.92 36.07 35.27 35.45 11,076,784 -0.38(-1.05%)
Jul 24, 2008 36.86 36.99 35.62 35.83 9,898,655 -0.94(-2.56%)
Jul 23, 2008 36.38 36.81 35.98 36.77 9,552,620 +0.29(+0.78%)
Jul 22, 2008 34.58 36.49 34.58 36.49 12,331,770 +1.73(+4.98%)
Jul 21, 2008 35.70 35.70 34.19 34.76 12,085,469 -0.57(-1.62%)
Jul 18, 2008 37.18 37.46 35.00 35.33 13,416,697 -0.14(-0.39%)
Jul 17, 2008 34.98 35.84 34.81 35.47 12,124,965 +1.02(+2.96%)
Jul 16, 2008 33.34 34.45 33.01 34.45 6,713,196 +1.09(+3.26%)
Jul 15, 2008 34.16 34.16 32.55 33.36 10,797,500 -1.14(-3.31%)
Jul 14, 2008 34.74 35.52 34.01 34.51 7,960,361 +0.12(+0.34%)
Jul 11, 2008 35.24 35.49 34.00 34.39 11,584,299 -1.35(-3.79%)
Jul 10, 2008 34.86 35.78 34.52 35.74 10,435,340 +0.92(+2.64%)
Jul 09, 2008 35.82 36.05 34.82 34.82 6,536,305 -1.07(-2.99%)
Jul 08, 2008 34.96 35.92 34.96 35.89 8,047,858 +0.62(+1.76%)
Jul 07, 2008 35.16 35.98 34.80 35.27 10,247,546 +0.19(+0.54%)
Jul 04, 2008 34.83 35.60 34.76 35.08 7,053,477 +0.00(+0.00%)
Jul 03, 2008 34.83 35.60 34.76 35.08 7,053,477 +0.48(+1.39%)
Jul 02, 2008 35.82 35.82 34.60 34.60 10,408,774 -0.86(-2.44%)
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.