Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 41.95 43.99 41.81 43.88 37,838,860 +2.65(+6.43%)
Sep 29, 2008 45.23 45.49 41.23 41.23 43,984,076 -5.03(-10.87%)
Sep 26, 2008 45.75 46.34 45.17 46.25 0 -0.28(-0.59%)
Sep 25, 2008 45.27 46.90 45.27 46.53 25,920,730 +1.19(+2.63%)
Sep 24, 2008 45.61 46.06 45.14 45.34 21,117,424 -0.12(-0.27%)
Sep 23, 2008 46.37 47.02 45.16 45.46 27,480,782 -0.99(-2.14%)
Sep 22, 2008 46.93 47.74 46.15 46.46 27,493,558 -0.25(-0.54%)
Sep 19, 2008 45.52 46.87 44.53 46.71 0 +2.62(+5.94%)
Sep 18, 2008 43.28 44.42 41.96 44.09 43,945,152 +1.51(+3.54%)
Sep 17, 2008 43.09 44.63 42.29 42.58 43,714,036 -0.96(-2.21%)
Sep 16, 2008 41.94 43.82 41.23 43.55 38,457,408 +0.94(+2.21%)
Sep 15, 2008 43.17 44.58 42.61 42.61 32,700,816 -2.21(-4.93%)
Sep 12, 2008 44.10 44.94 43.87 44.81 25,173,416 +0.77(+1.74%)
Sep 11, 2008 42.81 44.15 42.36 44.05 30,736,354 +0.87(+2.02%)
Sep 10, 2008 42.37 43.47 42.20 43.17 33,364,048 +1.26(+3.01%)
Sep 09, 2008 42.66 43.27 41.89 41.91 39,758,360 -1.20(-2.79%)
Sep 08, 2008 43.27 43.81 42.38 43.12 29,047,404 +0.44(+1.03%)
Sep 05, 2008 43.09 43.48 42.08 42.67 0 -0.53(-1.23%)
Sep 04, 2008 44.76 44.89 42.99 43.21 31,068,812 -1.57(-3.52%)
Sep 03, 2008 44.21 44.92 44.12 44.78 20,224,894 +0.47(+1.07%)
Sep 02, 2008 44.95 45.01 44.27 44.31 25,252,238 -1.61(-3.51%)
Aug 29, 2008 46.61 46.67 45.81 45.92 0 -0.46(-0.99%)
Aug 28, 2008 46.45 46.54 45.41 46.38 16,653,370 +0.30(+0.65%)
Aug 27, 2008 46.14 46.28 45.65 46.08 15,466,435 +0.44(+0.97%)
Aug 26, 2008 45.64 45.83 45.14 45.64 17,578,950 +0.15(+0.33%)
Aug 25, 2008 47.12 47.12 45.24 45.49 21,324,312 -1.38(-2.94%)
Aug 22, 2008 46.64 47.23 46.41 46.87 16,118,764 -0.22(-0.47%)
Aug 21, 2008 46.41 47.40 46.36 47.09 21,100,834 +1.10(+2.38%)
Aug 20, 2008 45.39 46.28 44.95 45.99 21,974,426 +0.93(+2.07%)
Aug 19, 2008 44.02 45.39 44.02 45.06 20,438,756 +0.81(+1.83%)
Aug 18, 2008 45.05 45.39 44.05 44.25 19,518,100 -0.56(-1.26%)
Aug 15, 2008 45.45 45.60 44.50 44.82 0 -0.89(-1.96%)
Aug 14, 2008 45.33 46.19 44.94 45.71 27,245,934 +0.18(+0.39%)
Aug 13, 2008 44.04 45.58 43.93 45.53 29,035,500 +1.41(+3.21%)
Aug 12, 2008 44.79 44.79 43.89 44.12 24,018,326 -0.27(-0.62%)
Aug 11, 2008 44.67 44.94 43.85 44.39 21,610,044 -0.17(-0.38%)
Aug 08, 2008 43.75 44.58 43.23 44.56 26,686,418 +0.51(+1.16%)
Aug 07, 2008 44.78 45.04 43.99 44.05 23,895,332 -0.60(-1.34%)
Aug 06, 2008 43.49 44.78 43.30 44.65 37,006,964 +1.09(+2.51%)
Aug 05, 2008 43.58 43.98 42.69 43.55 41,600,320 -0.16(-0.37%)
Aug 04, 2008 44.38 44.75 43.34 43.72 31,276,022 -0.80(-1.79%)
Aug 01, 2008 44.34 45.12 44.06 44.51 24,791,336 -0.13(-0.30%)
Jul 31, 2008 45.49 45.93 44.46 44.65 28,656,946 -1.43(-3.09%)
Jul 30, 2008 43.88 46.16 43.52 46.07 32,764,648 +2.33(+5.34%)
Jul 29, 2008 43.74 44.19 43.01 43.74 26,678,184 +0.18(+0.42%)
Jul 28, 2008 43.75 44.07 43.36 43.55 20,769,362 -0.04(-0.08%)
Jul 25, 2008 43.32 44.33 43.24 43.59 27,321,608 +0.30(+0.68%)
Jul 24, 2008 43.64 44.08 43.05 43.29 35,912,464 -0.34(-0.79%)
Jul 23, 2008 45.27 45.31 43.47 43.64 36,180,948 -1.57(-3.48%)
Jul 22, 2008 45.68 46.20 44.95 45.21 28,553,802 -0.68(-1.47%)
Jul 21, 2008 45.71 45.91 45.13 45.89 31,490,550 +0.45(+1.00%)
Jul 18, 2008 45.37 45.98 44.98 45.43 30,575,046 +0.20(+0.44%)
Jul 17, 2008 45.48 45.80 44.33 45.23 38,893,800 -0.38(-0.83%)
Jul 16, 2008 47.17 47.31 45.44 45.61 38,264,336 -1.60(-3.39%)
Jul 15, 2008 48.70 49.02 47.06 47.21 28,907,392 -1.78(-3.64%)
Jul 14, 2008 48.90 49.27 48.31 49.00 22,130,924 +0.29(+0.60%)
Jul 11, 2008 50.14 50.47 48.13 48.71 32,921,936 -2.11(-4.16%)
Jul 10, 2008 49.49 50.82 48.85 50.82 34,287,740 +1.24(+2.49%)
Jul 09, 2008 50.84 51.10 49.49 49.58 27,078,346 -0.99(-1.96%)
Jul 08, 2008 50.72 51.23 49.92 50.57 36,859,284 -0.54(-1.06%)
Jul 07, 2008 51.80 52.45 50.58 51.12 28,934,376 -0.96(-1.84%)
Jul 04, 2008 51.63 52.50 51.21 52.07 17,809,266 +0.00(+0.00%)
Jul 03, 2008 51.63 52.50 51.21 52.07 17,809,266 +0.64(+1.24%)
Jul 02, 2008 52.32 52.80 51.30 51.44 33,297,082 -0.88(-1.68%)
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.