Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 36.45 36.65 34.93 35.48 1,490,174 -0.46(-1.28%)
Sep 29, 2008 37.95 37.95 35.04 35.94 1,002,903 -2.47(-6.43%)
Sep 26, 2008 36.91 38.78 36.11 38.41 0 +0.84(+2.22%)
Sep 25, 2008 37.28 38.00 36.95 37.57 860,850 +0.49(+1.33%)
Sep 24, 2008 37.29 38.02 36.95 37.08 1,203,668 +0.13(+0.34%)
Sep 23, 2008 37.11 38.13 36.84 36.95 814,428 -0.12(-0.32%)
Sep 22, 2008 37.88 38.72 37.04 37.07 633,276 -0.94(-2.48%)
Sep 19, 2008 40.31 40.42 37.38 38.02 0 +0.05(+0.12%)
Sep 18, 2008 38.23 38.32 34.47 37.97 1,639,719 +0.53(+1.42%)
Sep 17, 2008 38.91 39.31 36.92 37.44 1,693,515 -2.37(-5.96%)
Sep 16, 2008 39.13 39.90 38.20 39.81 1,216,873 +0.18(+0.45%)
Sep 15, 2008 38.90 40.65 38.76 39.63 777,743 -0.93(-2.30%)
Sep 12, 2008 39.38 40.81 39.38 40.57 602,792 +0.76(+1.92%)
Sep 11, 2008 38.17 39.93 37.90 39.80 1,050,536 +1.24(+3.22%)
Sep 10, 2008 38.17 39.03 37.60 38.56 1,380,537 +0.85(+2.26%)
Sep 09, 2008 40.02 40.02 37.63 37.71 1,127,679 -1.85(-4.68%)
Sep 08, 2008 40.97 40.97 39.03 39.56 947,050 +0.02(+0.05%)
Sep 05, 2008 38.86 39.85 38.40 39.54 0 +0.54(+1.38%)
Sep 04, 2008 40.58 40.81 38.49 39.00 892,392 -1.75(-4.30%)
Sep 03, 2008 41.13 41.33 40.32 40.76 719,087 -0.40(-0.98%)
Sep 02, 2008 41.46 42.48 41.07 41.16 1,225,195 -0.10(-0.24%)
Aug 29, 2008 41.20 41.48 41.02 41.26 0 -0.04(-0.09%)
Aug 28, 2008 40.79 41.47 40.64 41.29 641,874 +0.80(+1.97%)
Aug 27, 2008 40.13 40.70 39.80 40.49 552,088 +0.34(+0.85%)
Aug 26, 2008 40.04 40.37 39.67 40.15 459,685 +0.06(+0.16%)
Aug 25, 2008 40.66 40.66 39.82 40.09 425,555 -0.77(-1.89%)
Aug 22, 2008 40.88 41.20 40.55 40.86 418,846 +0.31(+0.75%)
Aug 21, 2008 39.14 40.79 39.14 40.56 550,063 +0.61(+1.53%)
Aug 20, 2008 39.62 40.07 39.16 39.95 697,127 +0.37(+0.93%)
Aug 19, 2008 39.62 39.98 39.39 39.58 707,205 -0.33(-0.83%)
Aug 18, 2008 40.67 41.10 39.71 39.91 761,796 -0.91(-2.22%)
Aug 15, 2008 40.43 40.93 39.86 40.82 0 +0.66(+1.66%)
Aug 14, 2008 39.35 40.43 39.35 40.15 810,031 +0.57(+1.43%)
Aug 13, 2008 39.89 40.06 38.98 39.59 1,440,588 -0.42(-1.06%)
Aug 12, 2008 41.18 41.18 39.78 40.01 1,203,954 -1.08(-2.62%)
Aug 11, 2008 40.22 41.20 39.73 41.09 961,684 +0.72(+1.78%)
Aug 08, 2008 39.98 40.47 39.72 40.37 1,172,749 +0.36(+0.90%)
Aug 07, 2008 40.49 40.82 39.83 40.01 816,795 -0.62(-1.53%)
Aug 06, 2008 40.79 40.79 40.13 40.63 1,064,826 -0.25(-0.62%)
Aug 05, 2008 40.51 41.00 40.20 40.88 1,298,956 +0.75(+1.88%)
Aug 04, 2008 40.31 40.36 39.64 40.13 1,509,764 +0.00(+0.00%)
Aug 01, 2008 40.28 40.58 39.98 40.13 982,876 +0.07(+0.18%)
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%)
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.