Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.38 44.35 39.97 44.12 2,118,114 +4.47(+11.29%)
Sep 29, 2008 43.35 44.26 38.66 39.65 1,650,006 -5.31(-11.82%)
Sep 26, 2008 45.19 45.23 43.29 44.96 0 -1.24(-2.69%)
Sep 25, 2008 45.21 46.43 44.78 46.21 1,226,200 +1.25(+2.79%)
Sep 24, 2008 45.65 46.56 44.65 44.95 1,233,629 -0.42(-0.91%)
Sep 23, 2008 46.33 47.22 44.65 45.37 1,111,870 -0.96(-2.06%)
Sep 22, 2008 48.70 48.70 46.25 46.32 1,253,343 -1.46(-3.06%)
Sep 19, 2008 46.58 48.21 45.84 47.78 0 +3.52(+7.95%)
Sep 18, 2008 43.18 44.74 41.33 44.27 1,867,025 +1.71(+4.01%)
Sep 17, 2008 41.94 44.70 40.87 42.56 2,425,646 +0.10(+0.23%)
Sep 16, 2008 40.42 42.68 39.57 42.46 1,951,003 +1.06(+2.55%)
Sep 15, 2008 41.44 43.43 40.88 41.41 2,182,767 -3.37(-7.53%)
Sep 12, 2008 42.36 45.08 42.36 44.78 1,734,110 +2.35(+5.53%)
Sep 11, 2008 43.16 43.44 40.64 42.44 2,246,890 -0.56(-1.30%)
Sep 10, 2008 40.83 43.14 40.58 42.99 2,404,207 +2.75(+6.84%)
Sep 09, 2008 43.31 43.31 40.21 40.24 3,606,749 -3.27(-7.51%)
Sep 08, 2008 46.73 47.70 43.18 43.51 2,322,351 -2.14(-4.68%)
Sep 05, 2008 45.38 45.76 43.50 45.65 0 +0.49(+1.08%)
Sep 04, 2008 45.63 46.21 43.84 45.16 3,121,227 -0.08(-0.18%)
Sep 03, 2008 46.15 47.05 44.60 45.24 2,392,600 -1.08(-2.34%)
Sep 02, 2008 49.34 49.34 46.09 46.32 2,485,393 -3.78(-7.54%)
Aug 29, 2008 50.25 51.06 49.72 50.10 1,848,874 +0.22(+0.43%)
Aug 28, 2008 51.19 51.44 48.35 49.89 2,461,520 -0.85(-1.67%)
Aug 27, 2008 50.22 51.80 50.22 50.73 1,258,147 +1.00(+2.01%)
Aug 26, 2008 47.88 50.03 47.88 49.73 1,146,107 +2.02(+4.24%)
Aug 25, 2008 47.75 48.39 46.86 47.71 1,133,651 -0.11(-0.23%)
Aug 22, 2008 50.00 50.28 46.74 47.82 1,598,277 -2.21(-4.42%)
Aug 21, 2008 49.75 50.51 49.13 50.03 1,267,101 +1.25(+2.57%)
Aug 20, 2008 47.75 49.26 47.20 48.78 1,236,352 +1.53(+3.25%)
Aug 19, 2008 44.68 47.38 44.68 47.24 1,253,703 +2.50(+5.58%)
Aug 18, 2008 45.31 46.58 44.54 44.74 1,262,193 -0.52(-1.16%)
Aug 15, 2008 46.53 46.57 44.47 45.27 0 -1.55(-3.31%)
Aug 14, 2008 48.66 48.81 45.83 46.82 1,745,158 -2.09(-4.28%)
Aug 13, 2008 45.11 49.16 45.06 48.91 1,999,707 +3.93(+8.74%)
Aug 12, 2008 45.67 46.19 44.80 44.98 1,576,440 -0.44(-0.97%)
Aug 11, 2008 45.11 46.01 44.02 45.42 1,706,774 +0.35(+0.78%)
Aug 08, 2008 44.29 45.84 43.49 45.07 1,734,266 +0.00(+0.00%)
Aug 07, 2008 45.79 47.82 44.97 45.07 1,951,729 -0.51(-1.11%)
Aug 06, 2008 44.86 47.20 44.86 45.57 1,748,260 +0.57(+1.26%)
Aug 05, 2008 43.19 46.91 43.19 45.01 2,084,291 +0.13(+0.28%)
Aug 04, 2008 47.01 47.60 44.00 44.88 2,365,265 -2.46(-5.20%)
Aug 01, 2008 46.92 49.05 46.88 47.34 1,747,114 +0.33(+0.71%)
Jul 31, 2008 50.44 50.46 46.86 47.01 2,083,127 -3.65(-7.21%)
Jul 30, 2008 48.04 50.92 47.02 50.66 2,070,218 +2.50(+5.19%)
Jul 29, 2008 48.16 50.18 47.81 48.16 1,969,181 -2.06(-4.10%)
Jul 28, 2008 49.63 51.19 49.08 50.22 1,096,837 +0.88(+1.77%)
Jul 25, 2008 49.03 50.69 48.85 49.35 1,387,534 +0.39(+0.79%)
Jul 24, 2008 51.41 51.79 47.76 48.96 2,508,104 -1.57(-3.11%)
Jul 23, 2008 51.58 52.56 49.81 50.53 1,961,505 -1.31(-2.52%)
Jul 22, 2008 54.94 54.94 51.68 51.84 1,562,132 -3.74(-6.74%)
Jul 21, 2008 54.00 55.71 53.22 55.58 992,806 +1.93(+3.60%)
Jul 18, 2008 53.14 54.67 52.36 53.65 1,441,701 +0.84(+1.59%)
Jul 17, 2008 55.58 55.94 51.83 52.81 2,004,382 -2.56(-4.63%)
Jul 16, 2008 55.67 56.30 53.64 55.37 1,996,951 -0.23(-0.41%)
Jul 15, 2008 57.19 57.78 55.36 55.60 1,633,510 -1.97(-3.42%)
Jul 14, 2008 57.90 58.25 56.91 57.56 1,055,858 +0.48(+0.84%)
Jul 11, 2008 56.85 58.28 55.93 57.09 1,373,047 +0.05(+0.09%)
Jul 10, 2008 54.79 57.03 54.17 57.03 1,274,381 +2.83(+5.23%)
Jul 09, 2008 55.55 57.14 53.93 54.20 1,492,496 -1.34(-2.42%)
Jul 08, 2008 55.46 56.07 52.98 55.54 1,779,114 -0.56(-1.00%)
Jul 07, 2008 58.25 58.37 54.81 56.10 2,587,294 -2.27(-3.89%)
Jul 04, 2008 60.74 60.74 58.04 58.38 1,446,097 +0.00(+0.00%)
Jul 03, 2008 60.74 60.74 58.04 58.38 1,446,097 -1.91(-3.17%)
Jul 02, 2008 64.15 64.95 60.19 60.29 2,062,824 -3.66(-5.73%)
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.