Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.37 39.10 37.63 39.06 2,618,508 +1.08(+2.84%)
Sep 29, 2008 38.36 38.81 37.60 37.99 2,454,740 -0.51(-1.33%)
Sep 26, 2008 38.01 38.66 38.01 38.50 0 +0.13(+0.34%)
Sep 25, 2008 38.66 39.09 38.28 38.37 1,157,410 -0.12(-0.31%)
Sep 24, 2008 38.39 38.78 38.02 38.48 1,564,479 +0.26(+0.67%)
Sep 23, 2008 38.01 38.55 37.80 38.23 1,784,442 +0.22(+0.57%)
Sep 22, 2008 38.88 39.26 37.71 38.01 2,292,594 -1.13(-2.90%)
Sep 19, 2008 39.05 40.50 37.95 39.15 0 -0.55(-1.38%)
Sep 18, 2008 39.64 39.88 38.63 39.69 3,700,745 +0.27(+0.68%)
Sep 17, 2008 39.31 39.97 38.80 39.43 4,153,526 -0.42(-1.06%)
Sep 16, 2008 39.32 40.10 39.06 39.85 3,136,895 +0.56(+1.43%)
Sep 15, 2008 39.25 40.49 39.01 39.29 2,628,333 -0.41(-1.02%)
Sep 12, 2008 39.24 39.74 39.11 39.69 1,662,639 +0.23(+0.58%)
Sep 11, 2008 38.94 39.59 38.37 39.46 2,537,470 +0.36(+0.92%)
Sep 10, 2008 39.48 39.59 38.98 39.10 2,264,183 -0.36(-0.92%)
Sep 09, 2008 39.37 40.19 39.20 39.46 3,402,273 +0.17(+0.43%)
Sep 08, 2008 39.41 39.76 38.60 39.30 3,202,274 +0.32(+0.82%)
Sep 05, 2008 38.39 39.11 38.29 38.98 0 +0.44(+1.13%)
Sep 04, 2008 38.01 39.00 37.98 38.54 4,387,149 +0.53(+1.39%)
Sep 03, 2008 37.26 38.02 37.26 38.01 2,020,899 +0.38(+1.01%)
Sep 02, 2008 37.29 38.20 37.29 37.63 2,048,508 +0.80(+2.18%)
Aug 29, 2008 37.08 37.37 36.77 36.83 0 -0.39(-1.04%)
Aug 28, 2008 36.55 37.31 36.14 37.21 1,980,427 +0.81(+2.23%)
Aug 27, 2008 36.29 36.53 35.84 36.40 1,187,761 +0.08(+0.22%)
Aug 26, 2008 36.40 36.52 36.05 36.32 991,398 -0.07(-0.21%)
Aug 25, 2008 37.10 37.10 36.17 36.40 1,298,697 -0.77(-2.08%)
Aug 22, 2008 36.58 37.17 36.52 37.17 0 +0.80(+2.19%)
Aug 21, 2008 36.78 36.97 36.32 36.37 2,394,267 -0.70(-1.88%)
Aug 20, 2008 37.54 37.54 36.88 37.07 2,079,487 -0.39(-1.05%)
Aug 19, 2008 37.46 37.82 37.26 37.46 2,956,103 -0.12(-0.32%)
Aug 18, 2008 37.79 38.05 37.43 37.58 2,175,687 -0.14(-0.38%)
Aug 15, 2008 37.12 37.96 36.64 37.72 0 +0.79(+2.14%)
Aug 14, 2008 36.74 37.08 36.39 36.93 2,541,228 +0.17(+0.46%)
Aug 13, 2008 37.16 37.31 36.29 36.77 2,582,548 -0.55(-1.49%)
Aug 12, 2008 36.98 37.62 36.98 37.32 2,359,879 +0.18(+0.49%)
Aug 11, 2008 36.80 37.37 36.55 37.14 2,972,830 +0.48(+1.31%)
Aug 08, 2008 34.93 36.73 34.78 36.66 2,747,939 +1.74(+5.00%)
Aug 07, 2008 35.46 35.46 34.91 34.91 1,610,702 -0.76(-2.13%)
Aug 06, 2008 35.29 35.68 35.23 35.67 1,296,891 +0.34(+0.95%)
Aug 05, 2008 34.81 35.44 34.75 35.34 2,516,030 +0.77(+2.24%)
Aug 04, 2008 33.94 34.81 33.43 34.57 2,873,856 +0.63(+1.85%)
Aug 01, 2008 34.17 35.58 33.62 33.94 5,631,740 -0.02(-0.07%)
Jul 31, 2008 34.63 34.71 33.74 33.96 5,702,738 -0.68(-1.96%)
Jul 30, 2008 34.25 34.69 34.13 34.64 2,211,265 +0.50(+1.46%)
Jul 29, 2008 34.14 34.17 33.42 34.14 2,822,866 +0.80(+2.41%)
Jul 28, 2008 32.66 33.51 32.65 33.34 2,608,334 -0.22(-0.65%)
Jul 25, 2008 33.81 34.00 33.44 33.56 1,544,505 -0.11(-0.31%)
Jul 24, 2008 33.96 34.20 33.61 33.66 3,182,684 -0.46(-1.35%)
Jul 23, 2008 34.14 34.46 33.79 34.12 4,227,670 +0.09(+0.27%)
Jul 22, 2008 33.43 34.03 33.37 34.03 2,347,446 +0.60(+1.79%)
Jul 21, 2008 33.55 33.62 33.22 33.43 905,626 -0.06(-0.19%)
Jul 18, 2008 33.60 33.64 33.06 33.49 1,934,873 -0.06(-0.17%)
Jul 17, 2008 32.84 33.61 32.38 33.55 2,425,427 +0.72(+2.18%)
Jul 16, 2008 32.82 33.04 32.11 32.83 3,739,604 -0.01(-0.04%)
Jul 15, 2008 31.47 34.46 29.59 32.85 14,281,941 -0.16(-0.47%)
Jul 14, 2008 32.90 33.13 32.68 33.00 3,461,973 +0.44(+1.36%)
Jul 11, 2008 32.95 32.95 32.28 32.56 4,183,137 -0.52(-1.58%)
Jul 10, 2008 33.24 33.24 32.87 33.08 1,589,975 -0.08(-0.24%)
Jul 09, 2008 33.06 33.44 32.92 33.16 2,135,328 +0.03(+0.09%)
Jul 08, 2008 32.78 33.32 32.78 33.13 2,284,788 +0.18(+0.55%)
Jul 07, 2008 33.28 33.34 32.78 32.95 3,712,062 -0.21(-0.62%)
Jul 04, 2008 32.97 33.29 32.91 33.16 1,010,818 +0.00(+0.00%)
Jul 03, 2008 32.97 33.29 32.91 33.16 1,010,818 +0.41(+1.26%)
Jul 02, 2008 32.78 32.96 32.58 32.75 2,687,201 -0.03(-0.10%)
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.