Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 37.07 37.79 36.98 37.63 12,876,147 +1.10(+3.00%)
Sep 29, 2008 37.98 37.98 36.09 36.54 14,607,917 -1.72(-4.51%)
Sep 26, 2008 37.90 38.39 37.60 38.26 0 -0.15(-0.40%)
Sep 25, 2008 37.91 38.58 37.91 38.42 9,604,231 +0.64(+1.69%)
Sep 24, 2008 38.24 38.70 37.40 37.78 10,448,535 -0.24(-0.62%)
Sep 23, 2008 38.99 39.13 38.01 38.01 10,502,703 -0.94(-2.40%)
Sep 22, 2008 40.10 40.76 38.76 38.95 10,374,046 -1.09(-2.72%)
Sep 19, 2008 40.90 41.16 39.12 40.04 0 +1.20(+3.09%)
Sep 18, 2008 38.30 39.25 37.48 38.84 19,730,918 +0.91(+2.40%)
Sep 17, 2008 37.64 38.53 37.38 37.93 16,080,202 -0.48(-1.26%)
Sep 16, 2008 37.72 38.74 37.64 38.42 15,622,067 +0.47(+1.23%)
Sep 15, 2008 37.47 38.70 37.47 37.95 12,531,359 -0.70(-1.81%)
Sep 12, 2008 38.48 38.83 38.15 38.65 10,349,821 +0.12(+0.30%)
Sep 11, 2008 37.60 38.60 37.56 38.53 9,415,139 +0.69(+1.83%)
Sep 10, 2008 38.55 38.63 37.73 37.84 10,420,340 -0.42(-1.11%)
Sep 09, 2008 38.84 39.12 38.18 38.26 12,030,293 -0.95(-2.43%)
Sep 08, 2008 38.84 39.66 38.64 39.22 11,005,650 +1.10(+2.88%)
Sep 05, 2008 38.28 38.43 37.74 38.12 0 -0.30(-0.79%)
Sep 04, 2008 38.69 38.81 38.26 38.42 10,949,100 -0.60(-1.54%)
Sep 03, 2008 38.74 39.28 38.45 39.02 10,366,137 -0.16(-0.41%)
Sep 02, 2008 39.88 40.56 39.01 39.18 8,652,245 -0.26(-0.67%)
Aug 29, 2008 39.74 39.97 39.40 39.45 6,244,180 -0.50(-1.24%)
Aug 28, 2008 39.12 40.03 39.07 39.94 7,059,941 +0.98(+2.52%)
Aug 27, 2008 38.95 39.24 38.64 38.96 6,318,927 +0.00(+0.00%)
Aug 26, 2008 38.82 39.28 38.70 38.96 5,011,622 -0.01(-0.01%)
Aug 25, 2008 39.37 39.63 38.72 38.97 6,776,170 -0.85(-2.14%)
Aug 22, 2008 39.07 40.06 38.86 39.82 5,558,474 +0.75(+1.93%)
Aug 21, 2008 38.71 39.28 38.43 39.07 5,405,316 +0.12(+0.31%)
Aug 20, 2008 39.25 39.35 38.72 38.95 5,319,503 -0.11(-0.28%)
Aug 19, 2008 39.52 39.60 38.80 39.06 6,733,993 -0.62(-1.57%)
Aug 18, 2008 40.31 40.47 39.46 39.68 7,840,943 -0.57(-1.42%)
Aug 15, 2008 40.03 40.58 40.03 40.25 0 +0.25(+0.62%)
Aug 14, 2008 39.74 40.46 39.55 40.00 5,463,025 +0.04(+0.11%)
Aug 13, 2008 40.25 40.50 39.54 39.96 7,024,935 -0.35(-0.87%)
Aug 12, 2008 40.83 40.83 40.19 40.31 7,463,171 -0.43(-1.05%)
Aug 11, 2008 40.09 40.90 40.08 40.74 9,971,736 +0.49(+1.22%)
Aug 08, 2008 38.96 40.48 38.96 40.24 9,904,840 +1.26(+3.23%)
Aug 07, 2008 39.07 39.46 38.69 38.99 7,895,196 -0.35(-0.88%)
Aug 06, 2008 39.30 39.48 38.80 39.33 7,173,559 -0.04(-0.10%)
Aug 05, 2008 38.46 39.45 38.34 39.37 8,907,412 +1.17(+3.05%)
Aug 04, 2008 38.36 38.58 37.98 38.20 4,162,156 -0.22(-0.57%)
Aug 01, 2008 38.63 38.92 38.25 38.42 5,525,532 -0.13(-0.34%)
Jul 31, 2008 38.80 39.02 38.50 38.55 7,767,388 -0.50(-1.28%)
Jul 30, 2008 38.75 39.13 38.37 39.05 7,047,894 +0.44(+1.15%)
Jul 29, 2008 38.21 38.65 38.09 38.61 6,572,190 +0.47(+1.24%)
Jul 28, 2008 38.82 38.88 38.00 38.14 8,823,482 -0.72(-1.86%)
Jul 25, 2008 39.18 39.38 38.46 38.86 9,033,246 -0.05(-0.14%)
Jul 24, 2008 39.65 39.86 38.84 38.91 11,895,137 +0.14(+0.35%)
Jul 23, 2008 38.60 38.92 38.37 38.78 7,649,411 +0.27(+0.71%)
Jul 22, 2008 37.31 38.59 37.30 38.50 10,598,529 +0.86(+2.28%)
Jul 21, 2008 37.99 38.17 37.20 37.64 6,124,887 -0.11(-0.30%)
Jul 18, 2008 38.05 38.08 37.41 37.76 8,168,412 -0.28(-0.73%)
Jul 17, 2008 37.91 38.11 36.99 38.04 10,692,490 +0.44(+1.18%)
Jul 16, 2008 37.19 37.61 36.85 37.59 8,465,354 +0.52(+1.40%)
Jul 15, 2008 37.58 37.61 36.84 37.07 15,026,403 -0.73(-1.93%)
Jul 14, 2008 38.02 38.34 37.60 37.80 9,344,388 +0.16(+0.44%)
Jul 11, 2008 37.39 38.00 37.11 37.64 11,433,915 -0.11(-0.29%)
Jul 10, 2008 37.68 38.20 37.41 37.75 9,651,629 +0.15(+0.41%)
Jul 09, 2008 38.39 39.00 37.55 37.59 11,368,584 -1.31(-3.36%)
Jul 08, 2008 38.30 38.98 38.08 38.90 9,428,093 +0.65(+1.69%)
Jul 07, 2008 38.28 38.82 37.94 38.26 8,970,759 +0.21(+0.56%)
Jul 04, 2008 37.67 38.32 37.62 38.04 5,629,977 +0.00(+0.00%)
Jul 03, 2008 37.67 38.32 37.62 38.04 5,629,977 +0.54(+1.43%)
Jul 02, 2008 38.44 38.44 37.51 37.51 8,510,516 -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.