Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 37.08 37.80 36.99 37.64 12,872,700 +1.10(+3.00%)
Sep 29, 2008 37.99 37.99 36.10 36.55 14,604,007 -1.72(-4.51%)
Sep 26, 2008 37.91 38.40 37.61 38.27 0 -0.15(-0.40%)
Sep 25, 2008 37.92 38.59 37.92 38.43 9,601,660 +0.64(+1.69%)
Sep 24, 2008 38.25 38.71 37.41 37.79 10,445,738 -0.24(-0.62%)
Sep 23, 2008 39.00 39.14 38.02 38.02 10,499,892 -0.94(-2.40%)
Sep 22, 2008 40.11 40.77 38.77 38.96 10,371,269 -1.09(-2.72%)
Sep 19, 2008 40.91 41.17 39.13 40.05 0 +1.20(+3.09%)
Sep 18, 2008 38.31 39.26 37.49 38.85 19,725,636 +0.91(+2.40%)
Sep 17, 2008 37.65 38.54 37.39 37.94 16,075,898 -0.48(-1.26%)
Sep 16, 2008 37.73 38.75 37.65 38.43 15,617,885 +0.47(+1.23%)
Sep 15, 2008 37.48 38.71 37.48 37.96 12,528,004 -0.70(-1.81%)
Sep 12, 2008 38.49 38.84 38.16 38.66 10,347,050 +0.12(+0.30%)
Sep 11, 2008 37.61 38.61 37.57 38.54 9,412,618 +0.69(+1.83%)
Sep 10, 2008 38.56 38.64 37.74 37.85 10,417,551 -0.42(-1.11%)
Sep 09, 2008 38.85 39.13 38.20 38.27 12,027,072 -0.95(-2.43%)
Sep 08, 2008 38.85 39.67 38.65 39.23 11,002,704 +1.10(+2.88%)
Sep 05, 2008 38.29 38.44 37.75 38.13 0 -0.30(-0.79%)
Sep 04, 2008 38.70 38.82 38.27 38.43 10,946,169 -0.60(-1.54%)
Sep 03, 2008 38.75 39.29 38.46 39.03 10,363,362 -0.16(-0.41%)
Sep 02, 2008 39.89 40.58 39.02 39.19 8,649,929 -0.26(-0.67%)
Aug 29, 2008 39.75 39.98 39.41 39.46 6,242,508 -0.50(-1.24%)
Aug 28, 2008 39.13 40.04 39.08 39.95 7,058,051 +0.98(+2.52%)
Aug 27, 2008 38.96 39.25 38.65 38.97 6,317,235 +0.00(+0.00%)
Aug 26, 2008 38.83 39.29 38.71 38.97 5,010,280 -0.01(-0.01%)
Aug 25, 2008 39.39 39.64 38.73 38.98 6,774,356 -0.85(-2.14%)
Aug 22, 2008 39.08 40.07 38.87 39.83 5,556,986 +0.75(+1.93%)
Aug 21, 2008 38.72 39.29 38.44 39.08 5,403,869 +0.12(+0.31%)
Aug 20, 2008 39.26 39.36 38.74 38.96 5,318,079 -0.11(-0.28%)
Aug 19, 2008 39.53 39.61 38.81 39.07 6,732,191 -0.62(-1.57%)
Aug 18, 2008 40.32 40.49 39.47 39.69 7,838,846 -0.57(-1.42%)
Aug 15, 2008 40.04 40.60 40.04 40.26 0 +0.25(+0.62%)
Aug 14, 2008 39.75 40.47 39.56 40.01 5,461,564 +0.04(+0.11%)
Aug 13, 2008 40.26 40.51 39.55 39.97 7,023,055 -0.35(-0.87%)
Aug 12, 2008 40.84 40.84 40.20 40.32 7,461,174 -0.43(-1.05%)
Aug 11, 2008 40.10 40.91 40.09 40.75 9,969,068 +0.49(+1.22%)
Aug 08, 2008 38.97 40.49 38.97 40.26 9,902,190 +1.26(+3.23%)
Aug 07, 2008 39.08 39.47 38.71 39.00 7,893,084 -0.35(-0.88%)
Aug 06, 2008 39.31 39.49 38.81 39.34 7,171,639 -0.04(-0.10%)
Aug 05, 2008 38.48 39.46 38.35 39.38 8,905,029 +1.17(+3.05%)
Aug 04, 2008 38.37 38.59 37.99 38.21 4,161,042 -0.22(-0.57%)
Aug 01, 2008 38.64 38.93 38.26 38.43 5,524,054 -0.13(-0.34%)
Jul 31, 2008 38.81 39.03 38.51 38.56 7,765,310 -0.50(-1.28%)
Jul 30, 2008 38.76 39.14 38.38 39.06 7,046,009 +0.44(+1.15%)
Jul 29, 2008 38.22 38.66 38.10 38.62 6,570,432 +0.47(+1.23%)
Jul 28, 2008 38.83 38.89 38.01 38.15 8,821,121 -0.72(-1.86%)
Jul 25, 2008 39.19 39.39 38.48 38.87 9,030,829 -0.05(-0.14%)
Jul 24, 2008 39.66 39.87 38.85 38.92 11,891,955 +0.14(+0.35%)
Jul 23, 2008 38.61 38.93 38.38 38.79 7,647,364 +0.27(+0.71%)
Jul 22, 2008 37.32 38.60 37.31 38.51 10,595,694 +0.86(+2.28%)
Jul 21, 2008 38.00 38.18 37.21 37.65 6,123,248 -0.12(-0.30%)
Jul 18, 2008 38.06 38.09 37.42 37.77 8,166,227 -0.28(-0.73%)
Jul 17, 2008 37.92 38.12 37.00 38.05 10,689,629 +0.44(+1.18%)
Jul 16, 2008 37.20 37.62 36.86 37.60 8,463,089 +0.52(+1.40%)
Jul 15, 2008 37.59 37.62 36.85 37.08 15,022,383 -0.73(-1.93%)
Jul 14, 2008 38.03 38.35 37.61 37.81 9,341,888 +0.16(+0.44%)
Jul 11, 2008 37.40 38.01 37.12 37.65 11,430,856 -0.11(-0.29%)
Jul 10, 2008 37.69 38.21 37.42 37.76 9,649,047 +0.15(+0.41%)
Jul 09, 2008 38.40 39.01 37.56 37.60 11,365,542 -1.31(-3.36%)
Jul 08, 2008 38.31 38.99 38.09 38.91 9,425,571 +0.65(+1.69%)
Jul 07, 2008 38.29 38.83 37.95 38.27 8,968,359 +0.21(+0.56%)
Jul 04, 2008 37.68 38.33 37.63 38.05 5,628,471 +0.00(+0.00%)
Jul 03, 2008 37.68 38.33 37.63 38.05 5,628,471 +0.54(+1.43%)
Jul 02, 2008 38.45 38.45 37.52 37.52 8,508,239 -0.71(-1.86%)
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.