Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 37.60 38.37 37.01 38.22 11,599,498 +0.10(+0.27%)
Jun 30, 2008 38.05 38.17 37.58 38.11 9,738,469 +0.04(+0.12%)
Jun 27, 2008 38.60 38.60 37.73 38.07 13,660,144 -0.41(-1.07%)
Jun 26, 2008 39.59 39.60 38.47 38.48 13,459,537 -1.27(-3.18%)
Jun 25, 2008 39.65 40.11 39.60 39.75 8,848,333 +0.08(+0.19%)
Jun 24, 2008 39.89 40.23 39.65 39.67 8,280,348 -0.29(-0.73%)
Jun 23, 2008 40.17 40.22 39.87 39.96 5,485,470 -0.03(-0.08%)
Jun 20, 2008 40.53 40.53 39.77 39.99 13,452,186 -0.60(-1.48%)
Jun 19, 2008 40.64 40.78 40.39 40.60 6,470,873 -0.10(-0.24%)
Jun 18, 2008 40.88 41.20 40.63 40.69 6,502,387 -0.37(-0.89%)
Jun 17, 2008 41.32 41.46 41.00 41.06 6,502,918 -0.13(-0.31%)
Jun 16, 2008 41.49 41.69 41.13 41.19 7,588,897 -0.50(-1.21%)
Jun 13, 2008 41.73 41.92 41.29 41.69 7,148,258 +0.31(+0.75%)
Jun 12, 2008 41.35 41.85 41.21 41.38 6,922,730 +0.15(+0.37%)
Jun 11, 2008 41.62 41.62 41.10 41.23 8,956,559 -0.40(-0.96%)
Jun 10, 2008 41.49 41.78 41.15 41.62 5,469,376 +0.10(+0.24%)
Jun 09, 2008 41.25 41.66 40.94 41.53 8,037,961 +0.53(+1.28%)
Jun 06, 2008 42.02 42.18 41.00 41.00 10,926,338 -1.45(-3.41%)
Jun 05, 2008 41.95 42.51 41.82 42.45 6,948,677 +0.62(+1.49%)
Jun 04, 2008 41.72 42.40 41.52 41.82 8,522,553 +0.07(+0.17%)
Jun 03, 2008 41.90 41.99 41.35 41.75 8,851,430 -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.