Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.24 31.29 29.92 31.24 9,775,380 +0.89(+2.92%)
Sep 29, 2008 32.64 32.83 29.52 30.35 13,121,990 -2.86(-8.60%)
Sep 26, 2008 31.89 33.37 31.65 33.21 0 +0.62(+1.89%)
Sep 25, 2008 31.93 32.86 31.77 32.59 9,925,177 +0.89(+2.80%)
Sep 24, 2008 32.49 32.91 31.51 31.71 7,584,507 -0.76(-2.34%)
Sep 23, 2008 32.80 33.64 32.22 32.46 8,282,175 -0.32(-0.96%)
Sep 22, 2008 33.74 33.74 32.57 32.78 8,306,911 -1.29(-3.80%)
Sep 19, 2008 34.59 35.26 33.49 34.07 0 +0.96(+2.91%)
Sep 18, 2008 33.38 33.40 31.19 33.11 15,909,725 +0.20(+0.59%)
Sep 17, 2008 33.89 33.89 32.41 32.92 12,178,087 -1.63(-4.72%)
Sep 16, 2008 33.98 34.73 33.71 34.55 9,668,917 +0.02(+0.07%)
Sep 15, 2008 34.83 35.33 34.41 34.52 10,875,748 -1.23(-3.43%)
Sep 12, 2008 35.53 35.84 35.34 35.75 5,777,753 -0.06(-0.17%)
Sep 11, 2008 35.46 35.81 35.10 35.81 8,391,299 +0.05(+0.15%)
Sep 10, 2008 35.77 36.05 35.28 35.76 8,342,729 +0.30(+0.85%)
Sep 09, 2008 36.51 37.39 35.35 35.46 9,480,246 -1.08(-2.96%)
Sep 08, 2008 36.67 37.28 36.08 36.54 9,089,444 +0.66(+1.84%)
Sep 05, 2008 35.86 36.14 35.28 35.88 0 -0.20(-0.56%)
Sep 04, 2008 36.66 36.66 36.01 36.08 9,774,028 -0.87(-2.36%)
Sep 03, 2008 37.99 37.99 36.65 36.95 5,611,043 -0.79(-2.09%)
Sep 02, 2008 38.10 39.09 37.52 37.74 5,794,108 +0.02(+0.06%)
Aug 29, 2008 37.74 37.98 37.47 37.72 0 -0.11(-0.30%)
Aug 28, 2008 37.17 38.34 37.02 37.83 5,065,897 +0.89(+2.40%)
Aug 27, 2008 36.78 37.12 36.46 36.95 3,572,293 +0.15(+0.41%)
Aug 26, 2008 36.75 36.86 36.20 36.80 3,516,818 +0.29(+0.80%)
Aug 25, 2008 37.07 37.37 36.27 36.50 3,720,478 -0.94(-2.51%)
Aug 22, 2008 36.72 37.56 36.69 37.44 0 +0.79(+2.15%)
Aug 21, 2008 36.12 36.81 35.84 36.65 4,534,046 +0.20(+0.54%)
Aug 20, 2008 36.89 36.92 35.95 36.46 4,411,291 -0.43(-1.16%)
Aug 19, 2008 37.58 37.58 36.60 36.89 5,856,352 -0.75(-2.00%)
Aug 18, 2008 38.33 38.44 37.38 37.64 4,446,130 -0.65(-1.71%)
Aug 15, 2008 38.25 38.66 37.97 38.29 0 +0.11(+0.28%)
Aug 14, 2008 37.92 38.61 37.57 38.19 4,301,246 -0.07(-0.18%)
Aug 13, 2008 38.50 38.53 37.60 38.25 4,337,262 -0.36(-0.93%)
Aug 12, 2008 38.72 39.02 38.45 38.61 4,597,086 -0.15(-0.39%)
Aug 11, 2008 38.58 39.34 38.24 38.77 5,462,951 +0.18(+0.47%)
Aug 08, 2008 37.59 38.65 37.24 38.58 5,423,119 +1.05(+2.78%)
Aug 07, 2008 38.16 38.16 37.46 37.54 5,420,125 -0.99(-2.58%)
Aug 06, 2008 38.70 38.79 38.01 38.53 5,555,843 -0.24(-0.62%)
Aug 05, 2008 38.25 38.89 38.19 38.77 6,160,740 +0.76(+2.00%)
Aug 04, 2008 38.23 38.40 37.50 38.01 4,823,063 -0.33(-0.86%)
Aug 01, 2008 38.44 38.93 37.97 38.34 6,278,925 +0.12(+0.31%)
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%)
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.