Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.90 47.03 46.16 46.38 0 -0.32(-0.69%)
Aug 28, 2008 46.61 46.70 46.08 46.70 836,082 +1.79(+3.99%)
Aug 27, 2008 44.27 45.02 44.17 44.91 548,532 +0.08(+0.18%)
Aug 26, 2008 44.73 45.12 44.28 44.83 670,442 -0.25(-0.55%)
Aug 25, 2008 45.75 45.96 44.89 45.08 729,494 -0.95(-2.06%)
Aug 22, 2008 45.82 46.03 45.23 46.03 0 +0.84(+1.86%)
Aug 21, 2008 45.19 45.52 44.94 45.19 1,171,759 -0.32(-0.70%)
Aug 20, 2008 44.80 45.63 44.46 45.51 809,822 +0.05(+0.11%)
Aug 19, 2008 45.47 45.78 44.91 45.46 1,165,141 -0.39(-0.85%)
Aug 18, 2008 47.01 47.08 45.33 45.85 1,174,646 -1.09(-2.32%)
Aug 15, 2008 47.39 47.60 46.40 46.94 0 -0.06(-0.13%)
Aug 14, 2008 46.87 47.61 46.66 47.00 1,188,495 -1.00(-2.08%)
Aug 13, 2008 48.25 48.65 47.25 48.00 1,155,831 -1.50(-3.03%)
Aug 12, 2008 50.78 50.78 49.04 49.50 1,175,944 -1.70(-3.32%)
Aug 11, 2008 51.26 52.04 50.73 51.20 950,171 -0.39(-0.76%)
Aug 08, 2008 50.00 51.99 49.95 51.59 676,487 +0.81(+1.60%)
Aug 07, 2008 52.08 52.16 50.26 50.78 644,812 -1.84(-3.50%)
Aug 06, 2008 52.40 52.75 52.09 52.62 452,968 -0.37(-0.70%)
Aug 05, 2008 51.47 52.99 51.06 52.99 1,257,935 +3.14(+6.30%)
Aug 04, 2008 49.86 50.49 49.28 49.85 609,990 -0.19(-0.38%)
Aug 01, 2008 49.53 50.47 49.12 50.04 507,267 +0.16(+0.32%)
Jul 31, 2008 50.11 50.79 49.64 49.88 662,856 -1.16(-2.27%)
Jul 30, 2008 49.98 51.09 49.79 51.04 1,102,234 +0.88(+1.75%)
Jul 29, 2008 50.16 50.16 47.39 50.16 1,328,132 +3.51(+7.52%)
Jul 28, 2008 48.25 48.48 46.43 46.65 1,234,112 -2.20(-4.50%)
Jul 25, 2008 48.68 49.29 47.68 48.85 3,502,799 -0.26(-0.53%)
Jul 24, 2008 50.87 51.07 48.71 49.11 1,887,038 +1.14(+2.38%)
Jul 23, 2008 47.38 48.42 47.07 47.97 1,455,080 +0.89(+1.89%)
Jul 22, 2008 44.05 47.19 44.00 47.08 1,210,105 +2.25(+5.02%)
Jul 21, 2008 46.03 46.27 44.54 44.83 966,485 +0.40(+0.90%)
Jul 18, 2008 44.96 44.98 43.93 44.43 1,209,102 +0.74(+1.69%)
Jul 17, 2008 42.90 43.80 42.36 43.69 2,056,589 +1.66(+3.95%)
Jul 16, 2008 38.47 42.05 38.43 42.03 3,896,550 +2.91(+7.44%)
Jul 15, 2008 39.33 40.77 38.68 39.12 2,240,185 -1.00(-2.49%)
Jul 14, 2008 41.77 42.00 40.07 40.12 1,389,427 -1.19(-2.88%)
Jul 11, 2008 41.14 42.00 40.43 41.31 1,854,010 -0.67(-1.60%)
Jul 10, 2008 41.61 42.31 41.30 41.98 2,248,606 +1.13(+2.77%)
Jul 09, 2008 43.55 43.55 40.53 40.85 1,739,393 -1.46(-3.45%)
Jul 08, 2008 41.41 42.50 40.56 42.31 1,891,869 +0.65(+1.56%)
Jul 07, 2008 42.21 42.62 41.17 41.66 2,555,528 -2.46(-5.58%)
Jul 04, 2008 44.39 44.57 43.92 44.12 725,592 +0.00(+0.00%)
Jul 03, 2008 44.39 44.57 43.92 44.12 725,592 +0.75(+1.73%)
Jul 02, 2008 44.75 44.75 43.15 43.37 1,245,975 -1.25(-2.80%)
Jul 01, 2008 44.47 44.78 43.32 44.62 1,626,878 -0.69(-1.52%)
Jun 30, 2008 45.51 46.14 45.28 45.31 1,395,929 +0.13(+0.29%)
Jun 27, 2008 45.75 46.36 44.59 45.18 1,629,641 -0.07(-0.15%)
Jun 26, 2008 45.32 45.85 45.12 45.25 907,446 -1.40(-3.00%)
Jun 25, 2008 46.75 47.28 46.55 46.65 1,264,372 +1.41(+3.12%)
Jun 24, 2008 45.07 45.61 44.47 45.24 1,343,114 +0.42(+0.94%)
Jun 23, 2008 45.61 45.65 44.78 44.82 949,674 -1.01(-2.20%)
Jun 20, 2008 46.30 46.49 45.63 45.83 1,805,669 -1.17(-2.49%)
Jun 19, 2008 46.71 47.11 46.24 47.00 788,368 -0.84(-1.76%)
Jun 18, 2008 47.39 48.14 47.13 47.84 621,999 -0.35(-0.73%)
Jun 17, 2008 48.91 49.00 48.04 48.19 901,742 +0.20(+0.42%)
Jun 16, 2008 47.67 48.31 47.43 47.99 733,676 -0.29(-0.60%)
Jun 13, 2008 48.00 48.35 47.42 48.28 775,018 +1.65(+3.54%)
Jun 12, 2008 46.92 47.65 46.29 46.63 1,252,123 +0.01(+0.02%)
Jun 11, 2008 47.20 47.29 46.25 46.62 1,401,591 -0.36(-0.77%)
Jun 10, 2008 47.14 47.47 46.84 46.98 1,022,756 -0.88(-1.84%)
Jun 09, 2008 48.20 48.58 47.39 47.86 1,346,650 -1.13(-2.31%)
Jun 06, 2008 49.45 49.62 48.88 48.99 1,041,801 -1.59(-3.14%)
Jun 05, 2008 49.84 50.65 49.64 50.58 543,251 +1.55(+3.16%)
Jun 04, 2008 48.87 49.94 48.78 49.03 875,421 -0.17(-0.35%)
Jun 03, 2008 49.59 49.91 48.92 49.20 1,010,204 -1.12(-2.23%)
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.