Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 62.40 64.01 62.40 63.95 1,647,446 +1.10(+1.75%)
Jun 30, 2008 61.28 63.34 61.28 62.85 1,706,099 +1.41(+2.29%)
Jun 27, 2008 61.55 62.35 61.21 61.44 1,032,182 -0.09(-0.15%)
Jun 26, 2008 61.34 63.41 60.70 61.53 1,278,570 +0.37(+0.60%)
Jun 25, 2008 63.30 63.30 60.27 61.16 1,152,050 -2.06(-3.25%)
Jun 24, 2008 65.18 65.31 62.93 63.22 1,157,281 -2.54(-3.86%)
Jun 23, 2008 63.18 65.77 63.15 65.76 860,726 +2.65(+4.20%)
Jun 20, 2008 64.04 64.91 62.92 63.10 1,318,651 -0.71(-1.12%)
Jun 19, 2008 66.59 67.21 63.64 63.82 1,040,745 -2.60(-3.91%)
Jun 18, 2008 66.75 66.75 65.33 66.41 746,122 -0.07(-0.11%)
Jun 17, 2008 65.02 66.64 65.01 66.49 958,520 +1.55(+2.39%)
Jun 16, 2008 64.24 65.62 64.05 64.93 803,442 +1.45(+2.29%)
Jun 13, 2008 63.49 64.31 62.77 63.48 681,905 +0.14(+0.21%)
Jun 12, 2008 63.82 64.28 62.81 63.35 1,032,766 -0.61(-0.96%)
Jun 11, 2008 64.20 64.95 63.65 63.96 946,007 +0.51(+0.80%)
Jun 10, 2008 64.10 65.87 62.74 63.45 1,132,621 -2.01(-3.07%)
Jun 09, 2008 62.61 66.12 62.61 65.47 1,572,902 +3.08(+4.93%)
Jun 06, 2008 63.65 64.88 62.39 62.39 1,301,902 -1.16(-1.83%)
Jun 05, 2008 61.33 63.61 60.94 63.55 1,027,360 +2.59(+4.25%)
Jun 04, 2008 61.79 62.48 60.91 60.96 1,199,154 -0.92(-1.49%)
Jun 03, 2008 62.26 63.47 61.57 61.89 1,098,905 -0.37(-0.59%)
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.