Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.25 43.07 42.15 42.89 11,297,565 +1.25(+3.00%)
Sep 29, 2008 43.28 43.28 41.13 41.64 12,817,025 -1.97(-4.51%)
Sep 26, 2008 43.20 43.76 42.85 43.61 0 -0.18(-0.40%)
Sep 25, 2008 43.21 43.97 43.21 43.78 8,426,778 +0.73(+1.69%)
Sep 24, 2008 43.58 44.11 42.63 43.06 9,167,572 -0.27(-0.62%)
Sep 23, 2008 44.44 44.60 43.33 43.33 9,215,100 -1.07(-2.40%)
Sep 22, 2008 45.70 46.46 44.17 44.39 9,102,215 -1.24(-2.72%)
Sep 19, 2008 46.62 46.91 44.59 45.64 0 +1.37(+3.09%)
Sep 18, 2008 43.65 44.73 42.72 44.27 17,311,960 +1.04(+2.40%)
Sep 17, 2008 42.90 43.91 42.60 43.23 14,108,812 -0.55(-1.26%)
Sep 16, 2008 42.99 44.15 42.90 43.78 13,706,843 +0.53(+1.23%)
Sep 15, 2008 42.71 44.11 42.70 43.25 10,995,047 -0.80(-1.81%)
Sep 12, 2008 43.86 44.25 43.48 44.05 9,080,960 +0.13(+0.30%)
Sep 11, 2008 42.85 44.00 42.81 43.92 8,260,868 +0.79(+1.83%)
Sep 10, 2008 43.93 44.03 43.01 43.12 9,142,834 -0.48(-1.11%)
Sep 09, 2008 44.27 44.58 43.52 43.61 10,555,411 -1.09(-2.43%)
Sep 08, 2008 44.27 45.20 44.04 44.69 9,656,386 +1.25(+2.88%)
Sep 05, 2008 43.63 43.80 43.02 43.44 0 -0.35(-0.79%)
Sep 04, 2008 44.10 44.23 43.61 43.79 9,606,769 -0.68(-1.54%)
Sep 03, 2008 44.15 44.77 43.82 44.47 9,095,276 -0.18(-0.41%)
Sep 02, 2008 45.45 46.23 44.46 44.66 7,591,503 -0.30(-0.67%)
Aug 29, 2008 45.30 45.55 44.90 44.96 5,478,660 -0.57(-1.24%)
Aug 28, 2008 44.59 45.62 44.52 45.52 6,194,411 +1.12(+2.52%)
Aug 27, 2008 44.39 44.72 44.04 44.41 5,544,243 +0.00(+0.00%)
Aug 26, 2008 44.25 44.77 44.10 44.41 4,397,210 -0.01(-0.01%)
Aug 25, 2008 44.88 45.17 44.13 44.41 5,945,430 -0.97(-2.14%)
Aug 22, 2008 44.52 45.66 44.29 45.39 4,877,020 +0.86(+1.93%)
Aug 21, 2008 44.12 44.76 43.80 44.52 4,742,639 +0.14(+0.31%)
Aug 20, 2008 44.73 44.85 44.14 44.39 4,667,346 -0.39(-0.87%)
Aug 19, 2008 45.30 45.40 44.49 44.78 5,873,785 -0.72(-1.57%)
Aug 18, 2008 46.21 46.40 45.23 45.49 6,839,333 -0.65(-1.42%)
Aug 15, 2008 45.89 46.53 45.89 46.14 0 +0.28(+0.62%)
Aug 14, 2008 45.55 46.38 45.34 45.86 4,765,172 +0.05(+0.11%)
Aug 13, 2008 46.14 46.43 45.33 45.81 6,127,562 -0.40(-0.87%)
Aug 12, 2008 46.80 46.80 46.08 46.21 6,509,817 -0.49(-1.05%)
Aug 11, 2008 45.96 46.89 45.95 46.70 8,697,936 +0.57(+1.22%)
Aug 08, 2008 44.67 46.41 44.67 46.14 8,639,585 +1.44(+3.23%)
Aug 07, 2008 44.79 45.23 44.36 44.69 6,886,655 -0.40(-0.88%)
Aug 06, 2008 45.05 45.26 44.48 45.09 6,257,200 -0.04(-0.10%)
Aug 05, 2008 44.10 45.23 43.95 45.13 7,769,569 +1.34(+3.05%)
Aug 04, 2008 43.97 44.23 43.55 43.80 3,630,477 -0.25(-0.57%)
Aug 01, 2008 44.29 44.62 43.85 44.05 4,819,695 -0.15(-0.34%)
Jul 31, 2008 44.48 44.74 44.14 44.20 6,775,173 -0.57(-1.28%)
Jul 30, 2008 44.42 44.86 43.98 44.77 6,147,589 +0.51(+1.15%)
Jul 29, 2008 43.81 44.31 43.67 44.26 5,732,651 +0.54(+1.24%)
Jul 28, 2008 44.50 44.58 43.57 43.72 7,696,361 -0.83(-1.86%)
Jul 25, 2008 44.91 45.15 44.10 44.55 7,879,329 -0.06(-0.14%)
Jul 24, 2008 45.46 45.69 44.52 44.61 10,375,639 +0.16(+0.35%)
Jul 23, 2008 44.25 44.62 43.99 44.46 6,672,266 +0.31(+0.71%)
Jul 22, 2008 42.77 44.24 42.76 44.14 9,244,661 +0.99(+2.28%)
Jul 21, 2008 43.55 43.77 42.65 43.16 5,342,487 -0.13(-0.30%)
Jul 18, 2008 43.63 43.66 42.89 43.29 7,124,970 -0.32(-0.73%)
Jul 17, 2008 43.46 43.69 42.41 43.61 9,326,619 +0.51(+1.18%)
Jul 16, 2008 42.63 43.12 42.25 43.10 7,383,980 +0.60(+1.40%)
Jul 15, 2008 43.08 43.12 42.23 42.50 13,106,914 -0.84(-1.93%)
Jul 14, 2008 43.58 43.95 43.11 43.34 8,150,725 +0.19(+0.44%)
Jul 11, 2008 42.87 43.56 42.55 43.15 9,973,334 -0.13(-0.29%)
Jul 10, 2008 43.19 43.80 42.89 43.28 8,418,719 +0.18(+0.41%)
Jul 09, 2008 44.02 44.71 43.05 43.10 9,916,348 -1.50(-3.36%)
Jul 08, 2008 43.90 44.69 43.65 44.60 8,223,738 +0.74(+1.69%)
Jul 07, 2008 43.88 44.51 43.50 43.86 7,824,824 +0.24(+0.56%)
Jul 04, 2008 43.18 43.93 43.12 43.61 4,910,797 +0.00(+0.00%)
Jul 03, 2008 43.18 43.93 43.12 43.61 4,910,797 +0.62(+1.43%)
Jul 02, 2008 44.07 44.07 43.00 43.00 7,423,373 -0.82(-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.