Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 37.62 38.38 37.02 38.23 11,596,394 +0.10(+0.27%)
Jun 30, 2008 38.06 38.18 37.59 38.12 9,735,863 +0.04(+0.12%)
Jun 27, 2008 38.61 38.61 37.74 38.08 13,656,489 -0.41(-1.07%)
Jun 26, 2008 39.60 39.61 38.48 38.49 13,455,936 -1.27(-3.18%)
Jun 25, 2008 39.66 40.12 39.61 39.76 8,845,966 +0.08(+0.19%)
Jun 24, 2008 39.91 40.24 39.66 39.68 8,278,133 -0.29(-0.73%)
Jun 23, 2008 40.18 40.23 39.88 39.97 5,484,003 -0.03(-0.08%)
Jun 20, 2008 40.54 40.54 39.78 40.00 13,448,587 -0.60(-1.48%)
Jun 19, 2008 40.66 40.79 40.40 40.61 6,469,142 -0.10(-0.24%)
Jun 18, 2008 40.89 41.21 40.64 40.70 6,500,648 -0.37(-0.89%)
Jun 17, 2008 41.33 41.47 41.01 41.07 6,501,179 -0.13(-0.31%)
Jun 16, 2008 41.50 41.70 41.14 41.20 7,586,867 -0.50(-1.21%)
Jun 13, 2008 41.74 41.93 41.30 41.70 7,146,346 +0.31(+0.75%)
Jun 12, 2008 41.36 41.87 41.23 41.39 6,920,878 +0.15(+0.37%)
Jun 11, 2008 41.64 41.64 41.12 41.24 8,954,163 -0.40(-0.96%)
Jun 10, 2008 41.50 41.80 41.16 41.64 5,467,912 +0.10(+0.24%)
Jun 09, 2008 41.26 41.67 40.95 41.54 8,035,810 +0.53(+1.28%)
Jun 06, 2008 42.04 42.20 41.01 41.01 10,923,415 -1.45(-3.41%)
Jun 05, 2008 41.96 42.52 41.83 42.46 6,946,818 +0.62(+1.49%)
Jun 04, 2008 41.73 42.41 41.53 41.83 8,520,273 +0.07(+0.17%)
Jun 03, 2008 41.91 42.00 41.36 41.76 8,849,062 -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.