Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.88 47.66 45.75 47.15 0 +0.40(+0.85%)
Aug 28, 2008 45.55 46.76 44.89 46.76 1,681,516 +1.38(+3.04%)
Aug 27, 2008 45.28 45.66 44.88 45.38 1,396,138 +0.16(+0.35%)
Aug 26, 2008 44.81 45.55 44.42 45.22 1,276,321 +0.45(+1.00%)
Aug 25, 2008 46.02 46.07 44.20 44.77 2,000,115 -1.64(-3.53%)
Aug 22, 2008 45.67 46.41 44.86 46.41 1,766,516 +1.30(+2.87%)
Aug 21, 2008 45.16 45.50 44.42 45.11 2,501,728 -0.62(-1.36%)
Aug 20, 2008 46.41 46.67 44.83 45.73 2,934,942 -0.44(-0.96%)
Aug 19, 2008 46.88 46.88 45.39 46.18 2,084,380 -1.20(-2.53%)
Aug 18, 2008 49.06 49.37 47.09 47.37 2,188,409 -1.88(-3.82%)
Aug 15, 2008 49.35 50.54 48.37 49.26 0 +0.18(+0.36%)
Aug 14, 2008 47.29 49.35 47.16 49.08 2,085,995 +1.29(+2.70%)
Aug 13, 2008 48.91 49.29 46.70 47.79 3,539,735 -1.50(-3.04%)
Aug 12, 2008 51.81 51.91 48.85 49.29 3,925,818 -3.01(-5.76%)
Aug 11, 2008 50.04 52.61 49.16 52.30 2,952,961 +2.02(+4.02%)
Aug 08, 2008 48.11 50.70 48.05 50.28 2,927,790 +2.13(+4.43%)
Aug 07, 2008 48.78 50.55 46.92 48.15 3,773,465 -1.37(-2.76%)
Aug 06, 2008 49.40 49.67 47.59 49.51 2,173,980 +0.11(+0.21%)
Aug 05, 2008 48.42 49.51 47.95 49.41 2,277,306 +1.70(+3.56%)
Aug 04, 2008 46.88 48.31 46.13 47.71 2,278,459 +0.40(+0.85%)
Aug 01, 2008 47.05 47.59 45.67 47.31 2,411,658 +0.79(+1.69%)
Jul 31, 2008 46.33 47.24 45.90 46.52 2,583,400 -0.71(-1.51%)
Jul 30, 2008 46.69 48.06 45.91 47.23 3,644,214 +0.85(+1.82%)
Jul 29, 2008 46.39 46.48 44.03 46.39 3,854,074 +2.27(+5.14%)
Jul 28, 2008 45.16 46.20 43.89 44.12 4,321,062 -0.89(-1.98%)
Jul 25, 2008 44.93 46.39 44.50 45.01 3,769,340 -0.27(-0.60%)
Jul 24, 2008 48.27 48.27 44.81 45.28 5,152,057 -1.92(-4.07%)
Jul 23, 2008 48.09 50.07 46.29 47.21 5,836,317 -0.84(-1.75%)
Jul 22, 2008 44.70 48.10 43.72 48.05 4,045,605 +2.39(+5.24%)
Jul 21, 2008 46.10 47.07 45.35 45.65 3,906,583 +0.29(+0.64%)
Jul 18, 2008 44.17 45.73 43.31 45.36 4,454,226 +1.18(+2.68%)
Jul 17, 2008 44.15 45.41 42.96 44.18 9,107,254 +1.79(+4.23%)
Jul 16, 2008 37.77 42.70 37.04 42.39 8,556,624 +4.75(+12.63%)
Jul 15, 2008 38.49 39.43 37.01 37.64 11,014,523 -1.24(-3.20%)
Jul 14, 2008 46.53 46.93 35.43 38.88 16,875,768 -7.19(-15.61%)
Jul 11, 2008 43.90 46.99 43.63 46.07 4,662,788 +0.32(+0.71%)
Jul 10, 2008 45.83 46.86 44.81 45.75 8,190,415 -0.13(-0.29%)
Jul 09, 2008 48.91 48.96 45.52 45.88 3,608,435 -2.88(-5.91%)
Jul 08, 2008 45.88 48.91 45.01 48.76 4,996,419 +2.84(+6.17%)
Jul 07, 2008 47.57 48.12 45.28 45.92 3,922,521 -1.32(-2.80%)
Jul 04, 2008 49.22 49.53 46.88 47.25 2,598,237 +0.00(+0.00%)
Jul 03, 2008 49.22 49.53 46.88 47.25 2,598,237 -1.57(-3.22%)
Jul 02, 2008 48.57 50.59 48.40 48.82 5,168,689 +0.42(+0.87%)
Jul 01, 2008 46.21 48.46 45.77 48.40 4,566,733 +1.77(+3.80%)
Jun 30, 2008 48.09 48.49 46.20 46.63 3,322,644 -0.68(-1.44%)
Jun 27, 2008 47.72 48.30 46.82 47.31 1,841,980 -0.22(-0.47%)
Jun 26, 2008 47.87 48.54 47.43 47.53 2,421,537 -1.06(-2.18%)
Jun 25, 2008 49.10 50.34 48.10 48.59 3,492,152 +0.12(+0.25%)
Jun 24, 2008 47.62 49.30 47.31 48.47 3,180,790 +0.75(+1.58%)
Jun 23, 2008 48.65 49.58 47.53 47.72 1,829,816 -0.75(-1.54%)
Jun 20, 2008 48.20 50.95 47.44 48.46 4,699,817 -1.74(-3.48%)
Jun 19, 2008 50.23 50.75 48.18 50.21 3,403,221 +0.05(+0.09%)
Jun 18, 2008 50.45 50.85 48.22 50.16 3,511,643 -0.78(-1.53%)
Jun 17, 2008 52.61 52.84 50.70 50.94 3,046,759 -1.18(-2.26%)
Jun 16, 2008 51.03 52.71 50.82 52.12 2,392,311 +0.64(+1.25%)
Jun 13, 2008 52.00 52.22 50.06 51.48 3,326,047 +0.08(+0.15%)
Jun 12, 2008 51.90 53.59 50.96 51.40 2,993,061 +0.03(+0.06%)
Jun 11, 2008 53.25 53.52 51.34 51.36 4,045,916 -2.19(-4.10%)
Jun 10, 2008 54.37 55.20 52.77 53.56 2,788,080 +0.16(+0.30%)
Jun 09, 2008 53.96 54.16 52.68 53.40 2,685,135 -0.26(-0.48%)
Jun 06, 2008 55.28 55.52 53.45 53.66 1,734,059 -2.36(-4.21%)
Jun 05, 2008 55.50 56.14 55.36 56.02 2,478,587 +0.56(+1.00%)
Jun 04, 2008 56.12 56.65 55.12 55.46 1,405,222 -0.75(-1.34%)
Jun 03, 2008 56.86 57.21 55.33 56.22 2,053,376 -0.37(-0.65%)
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.