Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.30 45.55 44.90 44.96 5,478,660 -0.57(-1.24%)
Aug 28, 2008 44.59 45.62 44.52 45.52 6,194,411 +1.12(+2.52%)
Aug 27, 2008 44.39 44.72 44.04 44.41 5,544,243 +0.00(+0.00%)
Aug 26, 2008 44.25 44.77 44.10 44.41 4,397,210 -0.01(-0.01%)
Aug 25, 2008 44.88 45.17 44.13 44.41 5,945,430 -0.97(-2.14%)
Aug 22, 2008 44.52 45.66 44.29 45.39 4,877,020 +0.86(+1.93%)
Aug 21, 2008 44.12 44.76 43.80 44.52 4,742,639 +0.14(+0.31%)
Aug 20, 2008 44.73 44.85 44.14 44.39 4,667,346 -0.39(-0.87%)
Aug 19, 2008 45.30 45.40 44.49 44.78 5,873,785 -0.72(-1.57%)
Aug 18, 2008 46.21 46.40 45.23 45.49 6,839,333 -0.65(-1.42%)
Aug 15, 2008 45.89 46.53 45.89 46.14 0 +0.28(+0.62%)
Aug 14, 2008 45.55 46.38 45.34 45.86 4,765,172 +0.05(+0.11%)
Aug 13, 2008 46.14 46.43 45.33 45.81 6,127,562 -0.40(-0.87%)
Aug 12, 2008 46.80 46.80 46.08 46.21 6,509,817 -0.49(-1.05%)
Aug 11, 2008 45.96 46.89 45.95 46.70 8,697,936 +0.57(+1.22%)
Aug 08, 2008 44.67 46.41 44.67 46.14 8,639,585 +1.44(+3.23%)
Aug 07, 2008 44.79 45.23 44.36 44.69 6,886,655 -0.40(-0.88%)
Aug 06, 2008 45.05 45.26 44.48 45.09 6,257,200 -0.04(-0.10%)
Aug 05, 2008 44.10 45.23 43.95 45.13 7,769,569 +1.34(+3.05%)
Aug 04, 2008 43.97 44.23 43.55 43.80 3,630,477 -0.25(-0.57%)
Aug 01, 2008 44.29 44.62 43.85 44.05 4,819,695 -0.15(-0.34%)
Jul 31, 2008 44.48 44.74 44.14 44.20 6,775,173 -0.57(-1.28%)
Jul 30, 2008 44.42 44.86 43.98 44.77 6,147,589 +0.51(+1.15%)
Jul 29, 2008 43.81 44.31 43.67 44.26 5,732,651 +0.54(+1.24%)
Jul 28, 2008 44.50 44.58 43.57 43.72 7,696,361 -0.83(-1.86%)
Jul 25, 2008 44.91 45.15 44.10 44.55 7,879,329 -0.06(-0.14%)
Jul 24, 2008 45.46 45.69 44.52 44.61 10,375,639 +0.16(+0.35%)
Jul 23, 2008 44.25 44.62 43.99 44.46 6,672,266 +0.31(+0.71%)
Jul 22, 2008 42.77 44.24 42.76 44.14 9,244,661 +0.99(+2.28%)
Jul 21, 2008 43.55 43.77 42.65 43.16 5,342,487 -0.13(-0.30%)
Jul 18, 2008 43.63 43.66 42.89 43.29 7,124,970 -0.32(-0.73%)
Jul 17, 2008 43.46 43.69 42.41 43.61 9,326,619 +0.51(+1.18%)
Jul 16, 2008 42.63 43.12 42.25 43.10 7,383,980 +0.60(+1.40%)
Jul 15, 2008 43.08 43.12 42.23 42.50 13,106,914 -0.84(-1.93%)
Jul 14, 2008 43.58 43.95 43.11 43.34 8,150,725 +0.19(+0.44%)
Jul 11, 2008 42.87 43.56 42.55 43.15 9,973,334 -0.13(-0.29%)
Jul 10, 2008 43.19 43.80 42.89 43.28 8,418,719 +0.18(+0.41%)
Jul 09, 2008 44.02 44.71 43.05 43.10 9,916,348 -1.50(-3.36%)
Jul 08, 2008 43.90 44.69 43.65 44.60 8,223,738 +0.74(+1.69%)
Jul 07, 2008 43.88 44.51 43.50 43.86 7,824,824 +0.24(+0.56%)
Jul 04, 2008 43.18 43.93 43.12 43.61 4,910,797 +0.00(+0.00%)
Jul 03, 2008 43.18 43.93 43.12 43.61 4,910,797 +0.62(+1.43%)
Jul 02, 2008 44.07 44.07 43.00 43.00 7,423,373 -0.82(-1.86%)
Jul 01, 2008 43.11 43.98 42.43 43.82 10,117,765 +0.12(+0.27%)
Jun 30, 2008 43.63 43.76 43.08 43.70 8,494,466 +0.05(+0.12%)
Jun 27, 2008 44.25 44.25 43.26 43.65 11,915,182 -0.47(-1.07%)
Jun 26, 2008 45.39 45.40 44.10 44.12 11,740,201 -1.45(-3.18%)
Jun 25, 2008 45.46 45.99 45.40 45.57 7,718,037 +0.09(+0.19%)
Jun 24, 2008 45.74 46.13 45.46 45.48 7,222,607 -0.33(-0.73%)
Jun 23, 2008 46.06 46.11 45.71 45.81 4,784,750 -0.04(-0.08%)
Jun 20, 2008 46.47 46.47 45.60 45.85 11,733,789 -0.69(-1.48%)
Jun 19, 2008 46.60 46.75 46.31 46.54 5,644,277 -0.11(-0.24%)
Jun 18, 2008 46.87 47.24 46.58 46.65 5,671,765 -0.42(-0.89%)
Jun 17, 2008 47.37 47.53 47.00 47.07 5,672,228 -0.14(-0.31%)
Jun 16, 2008 47.57 47.80 47.15 47.22 6,619,483 -0.58(-1.21%)
Jun 13, 2008 47.84 48.05 47.33 47.80 6,235,132 +0.36(+0.75%)
Jun 12, 2008 47.41 47.98 47.25 47.44 6,038,413 +0.18(+0.37%)
Jun 11, 2008 47.72 47.72 47.12 47.26 7,812,438 -0.46(-0.96%)
Jun 10, 2008 47.57 47.90 47.17 47.72 4,770,711 +0.11(+0.24%)
Jun 09, 2008 47.29 47.76 46.94 47.61 7,011,183 +0.60(+1.28%)
Jun 06, 2008 48.18 48.36 47.00 47.01 9,530,595 -1.66(-3.41%)
Jun 05, 2008 48.09 48.73 47.95 48.66 6,061,045 +0.72(+1.49%)
Jun 04, 2008 47.83 48.61 47.60 47.95 7,433,873 +0.08(+0.17%)
Jun 03, 2008 48.03 48.14 47.41 47.87 7,720,738 -0.01(-0.03%)
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.