Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.23 43.06 42.13 42.88 11,301,189 +1.25(+3.00%)
Sep 29, 2008 43.27 43.27 41.12 41.63 12,821,137 -1.96(-4.51%)
Sep 26, 2008 43.19 43.74 42.84 43.59 0 -0.18(-0.40%)
Sep 25, 2008 43.20 43.96 43.20 43.77 8,429,481 +0.73(+1.69%)
Sep 24, 2008 43.57 44.10 42.61 43.04 9,170,513 -0.27(-0.62%)
Sep 23, 2008 44.42 44.59 43.31 43.31 9,218,055 -1.07(-2.40%)
Sep 22, 2008 45.68 46.44 44.16 44.38 9,105,135 -1.24(-2.72%)
Sep 19, 2008 46.60 46.90 44.57 45.62 0 +1.37(+3.09%)
Sep 18, 2008 43.63 44.72 42.70 44.25 17,317,512 +1.04(+2.40%)
Sep 17, 2008 42.89 43.90 42.59 43.22 14,113,338 -0.55(-1.26%)
Sep 16, 2008 42.98 44.14 42.88 43.77 13,711,240 +0.53(+1.23%)
Sep 15, 2008 42.70 44.10 42.69 43.24 10,998,574 -0.80(-1.81%)
Sep 12, 2008 43.85 44.24 43.47 44.03 9,083,873 +0.13(+0.30%)
Sep 11, 2008 42.83 43.98 42.80 43.90 8,263,517 +0.79(+1.83%)
Sep 10, 2008 43.92 44.01 42.99 43.11 9,145,767 -0.48(-1.11%)
Sep 09, 2008 44.25 44.57 43.51 43.59 10,558,797 -1.09(-2.43%)
Sep 08, 2008 44.25 45.19 44.02 44.68 9,659,484 +1.25(+2.88%)
Sep 05, 2008 43.62 43.78 43.00 43.43 0 -0.35(-0.79%)
Sep 04, 2008 44.08 44.22 43.59 43.78 9,609,850 -0.68(-1.54%)
Sep 03, 2008 44.13 44.76 43.81 44.46 9,098,194 -0.18(-0.41%)
Sep 02, 2008 45.43 46.22 44.44 44.64 7,593,938 -0.30(-0.67%)
Aug 29, 2008 45.28 45.54 44.89 44.94 5,480,417 -0.56(-1.24%)
Aug 28, 2008 44.57 45.61 44.51 45.51 6,196,398 +1.12(+2.52%)
Aug 27, 2008 44.37 44.71 44.02 44.39 5,546,021 +0.00(+0.00%)
Aug 26, 2008 44.23 44.76 44.09 44.39 4,398,621 -0.01(-0.01%)
Aug 25, 2008 44.86 45.16 44.12 44.40 5,947,337 -0.97(-2.14%)
Aug 22, 2008 44.51 45.64 44.28 45.37 4,878,584 +0.86(+1.93%)
Aug 21, 2008 44.10 44.75 43.78 44.51 4,744,160 +0.14(+0.31%)
Aug 20, 2008 44.72 44.84 44.12 44.37 4,668,843 -0.39(-0.87%)
Aug 19, 2008 45.29 45.39 44.47 44.76 5,875,669 -0.72(-1.57%)
Aug 18, 2008 46.19 46.39 45.22 45.48 6,841,526 -0.65(-1.42%)
Aug 15, 2008 45.88 46.51 45.88 46.13 0 +0.28(+0.62%)
Aug 14, 2008 45.54 46.37 45.33 45.85 4,766,701 +0.05(+0.11%)
Aug 13, 2008 46.13 46.41 45.32 45.80 6,129,527 -0.40(-0.87%)
Aug 12, 2008 46.79 46.79 46.06 46.20 6,511,905 -0.49(-1.05%)
Aug 11, 2008 45.94 46.88 45.94 46.69 8,700,726 +0.56(+1.22%)
Aug 08, 2008 44.66 46.39 44.66 46.12 8,642,356 +1.44(+3.23%)
Aug 07, 2008 44.77 45.22 44.35 44.68 6,888,864 -0.40(-0.88%)
Aug 06, 2008 45.04 45.24 44.47 45.08 6,259,207 -0.04(-0.10%)
Aug 05, 2008 44.08 45.21 43.94 45.12 7,772,061 +1.34(+3.05%)
Aug 04, 2008 43.96 44.22 43.53 43.78 3,631,642 -0.25(-0.57%)
Aug 01, 2008 44.27 44.60 43.84 44.03 4,821,241 -0.15(-0.34%)
Jul 31, 2008 44.47 44.72 44.12 44.18 6,777,347 -0.57(-1.28%)
Jul 30, 2008 44.41 44.84 43.97 44.76 6,149,560 +0.51(+1.15%)
Jul 29, 2008 43.80 44.30 43.66 44.25 5,734,490 +0.54(+1.24%)
Jul 28, 2008 44.49 44.56 43.56 43.71 7,698,829 -0.83(-1.86%)
Jul 25, 2008 44.90 45.13 44.08 44.54 7,881,856 -0.06(-0.14%)
Jul 24, 2008 45.45 45.68 44.51 44.60 10,378,967 +0.16(+0.35%)
Jul 23, 2008 44.23 44.60 43.98 44.44 6,674,407 +0.31(+0.71%)
Jul 22, 2008 42.76 44.22 42.75 44.13 9,247,627 +0.99(+2.28%)
Jul 21, 2008 43.54 43.75 42.63 43.14 5,344,201 -0.13(-0.30%)
Jul 18, 2008 43.61 43.64 42.87 43.27 7,127,256 -0.32(-0.73%)
Jul 17, 2008 43.45 43.68 42.40 43.59 9,329,611 +0.51(+1.18%)
Jul 16, 2008 42.62 43.10 42.23 43.09 7,386,348 +0.60(+1.40%)
Jul 15, 2008 43.07 43.10 42.22 42.49 13,111,118 -0.83(-1.93%)
Jul 14, 2008 43.57 43.94 43.09 43.32 8,153,340 +0.19(+0.44%)
Jul 11, 2008 42.85 43.55 42.53 43.14 9,976,533 -0.13(-0.29%)
Jul 10, 2008 43.18 43.78 42.87 43.26 8,421,420 +0.18(+0.41%)
Jul 09, 2008 44.00 44.70 43.04 43.09 9,919,529 -1.50(-3.36%)
Jul 08, 2008 43.89 44.67 43.64 44.59 8,226,376 +0.74(+1.69%)
Jul 07, 2008 43.87 44.49 43.49 43.85 7,827,334 +0.24(+0.56%)
Jul 04, 2008 43.17 43.91 43.11 43.60 4,912,373 +0.00(+0.00%)
Jul 03, 2008 43.17 43.91 43.11 43.60 4,912,373 +0.62(+1.43%)
Jul 02, 2008 44.05 44.05 42.99 42.99 7,425,754 -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.