Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 40.40 41.21 39.97 40.05 1,204,813 -1.20(-2.90%)
Jul 30, 2008 40.29 41.46 40.29 41.25 1,558,617 +1.10(+2.73%)
Jul 29, 2008 40.15 40.66 39.61 40.15 2,031,348 +0.55(+1.38%)
Jul 28, 2008 40.40 40.49 39.44 39.61 2,380,192 -0.99(-2.43%)
Jul 25, 2008 40.86 41.03 39.80 40.59 1,937,818 -0.25(-0.62%)
Jul 24, 2008 43.90 43.90 39.73 40.85 3,428,920 -4.02(-8.95%)
Jul 23, 2008 45.45 45.79 44.40 44.86 1,142,295 -0.45(-0.99%)
Jul 22, 2008 45.15 45.41 44.56 45.31 796,850 +0.05(+0.12%)
Jul 21, 2008 45.18 45.76 44.96 45.26 648,194 -0.14(-0.32%)
Jul 18, 2008 45.45 48.02 44.85 45.40 1,395,871 +0.12(+0.26%)
Jul 17, 2008 42.00 45.68 42.00 45.28 2,748,488 +4.09(+9.92%)
Jul 16, 2008 39.56 41.24 39.39 41.20 1,649,940 +1.39(+3.50%)
Jul 15, 2008 40.22 40.53 39.57 39.80 1,899,610 -0.93(-2.27%)
Jul 14, 2008 41.68 41.99 40.51 40.73 1,655,748 -0.54(-1.31%)
Jul 11, 2008 41.35 42.02 41.12 41.27 979,493 -0.64(-1.52%)
Jul 10, 2008 41.64 42.53 41.27 41.91 1,066,964 +0.09(+0.21%)
Jul 09, 2008 42.86 43.10 41.81 41.82 770,189 -0.93(-2.19%)
Jul 08, 2008 42.31 42.79 41.66 42.75 1,670,952 +0.66(+1.58%)
Jul 07, 2008 42.37 42.91 41.33 42.09 1,280,121 +0.01(+0.02%)
Jul 04, 2008 41.55 42.53 41.11 42.08 803,769 +0.00(+0.00%)
Jul 03, 2008 41.55 42.53 41.11 42.08 803,769 +0.78(+1.89%)
Jul 02, 2008 42.12 42.38 41.29 41.29 953,278 -0.65(-1.54%)
Jul 01, 2008 42.16 42.62 41.38 41.94 1,486,352 -0.95(-2.22%)
Jun 30, 2008 42.78 43.32 42.44 42.89 809,218 +0.05(+0.13%)
Jun 27, 2008 43.21 43.51 42.65 42.84 1,525,128 -0.38(-0.87%)
Jun 26, 2008 44.12 44.20 43.19 43.22 830,517 -1.40(-3.14%)
Jun 25, 2008 44.53 45.02 44.18 44.62 999,186 +0.56(+1.26%)
Jun 24, 2008 45.86 46.03 43.85 44.06 1,441,793 -1.99(-4.31%)
Jun 23, 2008 46.92 46.92 45.75 46.05 652,832 -0.42(-0.91%)
Jun 20, 2008 47.18 47.31 46.33 46.47 1,185,343 -0.67(-1.43%)
Jun 19, 2008 46.50 47.32 46.07 47.14 580,312 +0.49(+1.04%)
Jun 18, 2008 46.50 46.94 46.36 46.66 961,242 -0.02(-0.04%)
Jun 17, 2008 47.06 47.06 46.57 46.68 694,100 -0.09(-0.19%)
Jun 16, 2008 47.04 47.28 46.72 46.77 661,150 -0.49(-1.03%)
Jun 13, 2008 45.95 47.56 45.77 47.25 1,342,889 +1.80(+3.95%)
Jun 12, 2008 44.81 46.34 44.81 45.45 792,244 +0.66(+1.48%)
Jun 11, 2008 45.35 45.61 44.70 44.79 870,113 -0.48(-1.05%)
Jun 10, 2008 45.27 45.74 44.85 45.27 1,336,877 -1.01(-2.17%)
Jun 09, 2008 46.81 47.00 45.76 46.27 817,020 -0.52(-1.11%)
Jun 06, 2008 47.84 48.37 46.79 46.79 738,365 -1.67(-3.45%)
Jun 05, 2008 47.93 48.46 47.62 48.46 1,040,599 +0.75(+1.56%)
Jun 04, 2008 47.84 48.45 47.56 47.72 1,127,612 -0.41(-0.86%)
Jun 03, 2008 49.19 49.36 47.57 48.13 1,205,520 -1.07(-2.17%)
Jun 02, 2008 48.56 49.34 48.54 49.20 1,247,177 +0.41(+0.85%)
May 30, 2008 48.72 49.06 48.10 48.79 1,304,424 +0.53(+1.10%)
May 29, 2008 47.99 48.42 47.48 48.26 602,980 +0.05(+0.11%)
May 28, 2008 47.93 48.25 47.36 48.20 711,467 +0.49(+1.04%)
May 27, 2008 47.96 47.99 47.03 47.71 761,820 +0.10(+0.21%)
May 26, 2008 47.66 47.90 47.10 47.61 0 +0.00(+0.00%)
May 23, 2008 47.66 47.90 47.10 47.61 697,259 -0.33(-0.69%)
May 22, 2008 47.76 48.43 47.69 47.94 824,375 +0.31(+0.66%)
May 21, 2008 48.56 48.91 47.35 47.63 938,642 -0.93(-1.91%)
May 20, 2008 48.55 48.79 48.11 48.55 994,091 -0.21(-0.42%)
May 19, 2008 49.79 49.79 48.60 48.76 952,401 -1.21(-2.43%)
May 16, 2008 50.15 50.49 49.51 49.97 982,565 -0.20(-0.39%)
May 15, 2008 49.28 50.23 49.08 50.17 850,821 +1.02(+2.08%)
May 14, 2008 49.14 50.06 48.97 49.15 910,856 +0.18(+0.37%)
May 13, 2008 49.07 49.32 48.56 48.97 971,354 -0.06(-0.13%)
May 12, 2008 48.38 49.08 48.05 49.03 888,989 +0.70(+1.45%)
May 09, 2008 48.29 48.64 48.10 48.33 495,903 -0.62(-1.27%)
May 08, 2008 48.16 49.31 47.78 48.95 1,018,621 +1.04(+2.18%)
May 07, 2008 48.24 49.08 47.74 47.91 865,350 -0.34(-0.71%)
May 06, 2008 48.40 48.72 47.94 48.25 1,223,842 -0.60(-1.23%)
May 05, 2008 46.83 49.24 47.50 48.85 964,580 +0.40(+0.82%)
May 02, 2008 48.98 49.42 48.25 48.46 925,922 -0.23(-0.48%)
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.