Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 44.78 46.23 44.56 45.79 0 +0.80(+1.78%)
Aug 28, 2008 44.85 45.30 44.68 44.99 478,964 +0.39(+0.87%)
Aug 27, 2008 45.10 45.23 44.37 44.60 586,797 -0.77(-1.70%)
Aug 26, 2008 45.59 45.88 44.93 45.37 311,257 -0.24(-0.53%)
Aug 25, 2008 45.99 46.10 45.06 45.61 215,804 -0.66(-1.43%)
Aug 22, 2008 45.25 46.45 45.13 46.27 0 +1.02(+2.25%)
Aug 21, 2008 45.00 45.63 44.23 45.25 324,641 -0.37(-0.81%)
Aug 20, 2008 46.32 46.83 45.29 45.62 221,079 -0.62(-1.34%)
Aug 19, 2008 47.17 47.17 45.90 46.24 290,434 -0.72(-1.53%)
Aug 18, 2008 47.88 48.15 46.72 46.96 409,662 -0.51(-1.07%)
Aug 15, 2008 48.09 49.05 46.62 47.47 0 +0.96(+2.06%)
Aug 14, 2008 45.62 46.61 45.17 46.51 398,478 +0.97(+2.13%)
Aug 13, 2008 45.32 45.81 44.61 45.54 320,193 +0.16(+0.35%)
Aug 12, 2008 45.46 45.47 44.21 45.38 437,032 -0.28(-0.61%)
Aug 11, 2008 45.94 46.17 44.95 45.66 298,735 -0.28(-0.61%)
Aug 08, 2008 44.22 46.25 44.22 45.94 267,105 +1.52(+3.42%)
Aug 07, 2008 45.70 45.83 43.97 44.42 527,465 -1.76(-3.81%)
Aug 06, 2008 45.61 46.28 45.30 46.18 321,239 +0.07(+0.15%)
Aug 05, 2008 44.58 46.44 44.10 46.11 623,332 +1.94(+4.39%)
Aug 04, 2008 46.65 46.65 43.98 44.17 670,271 -2.12(-4.58%)
Aug 01, 2008 48.42 48.42 46.05 46.29 549,854 -1.43(-3.00%)
Jul 31, 2008 48.65 48.65 46.81 47.72 614,485 -0.85(-1.75%)
Jul 30, 2008 49.17 50.00 47.58 48.57 650,321 -0.29(-0.59%)
Jul 29, 2008 48.86 48.98 47.57 48.86 439,624 +1.16(+2.43%)
Jul 28, 2008 47.21 48.50 46.53 47.70 691,368 +0.68(+1.45%)
Jul 25, 2008 47.72 48.00 46.78 47.02 601,578 -0.32(-0.68%)
Jul 24, 2008 51.09 51.09 46.90 47.34 1,790,200 +1.33(+2.89%)
Jul 23, 2008 45.35 46.40 45.07 46.01 1,031,445 +0.99(+2.20%)
Jul 22, 2008 44.01 45.25 43.97 45.02 736,551 +0.74(+1.67%)
Jul 21, 2008 44.95 45.09 43.76 44.28 661,894 -0.65(-1.45%)
Jul 18, 2008 44.97 45.21 44.56 44.93 496,856 +0.09(+0.20%)
Jul 17, 2008 46.14 46.15 44.55 44.84 1,037,719 -1.25(-2.71%)
Jul 16, 2008 43.70 46.09 43.64 46.09 1,302,619 +2.39(+5.47%)
Jul 15, 2008 42.57 44.34 41.32 43.70 911,680 +0.30(+0.69%)
Jul 14, 2008 44.01 44.82 43.25 43.40 649,338 -0.43(-0.98%)
Jul 11, 2008 44.38 44.80 42.56 43.83 863,132 -1.59(-3.50%)
Jul 10, 2008 44.86 46.39 44.84 45.42 316,408 +0.30(+0.66%)
Jul 09, 2008 46.84 47.03 44.97 45.12 395,282 -1.40(-3.01%)
Jul 08, 2008 44.68 46.70 44.28 46.52 360,870 +1.46(+3.24%)
Jul 07, 2008 46.16 46.74 44.32 45.06 544,925 -0.88(-1.92%)
Jul 04, 2008 44.98 46.49 44.71 45.94 344,550 +0.00(+0.00%)
Jul 03, 2008 44.98 46.49 44.71 45.94 344,550 +1.18(+2.64%)
Jul 02, 2008 47.28 47.54 44.69 44.76 373,142 -2.26(-4.81%)
Jul 01, 2008 47.30 47.30 45.04 47.02 1,150,025 -0.98(-2.04%)
Jun 30, 2008 49.04 49.20 47.45 48.00 1,103,336 -0.63(-1.30%)
Jun 27, 2008 47.92 48.98 47.92 48.63 643,635 +0.45(+0.93%)
Jun 26, 2008 48.71 49.28 48.08 48.18 883,975 -1.01(-2.05%)
Jun 25, 2008 49.30 51.41 48.44 49.19 1,811,616 +0.02(+0.04%)
Jun 24, 2008 51.51 51.66 49.11 49.17 1,017,273 -2.25(-4.38%)
Jun 23, 2008 53.34 53.34 51.25 51.42 775,571 -1.32(-2.50%)
Jun 20, 2008 53.59 53.59 52.45 52.74 964,573 -0.94(-1.75%)
Jun 19, 2008 52.50 53.86 52.50 53.68 463,531 +1.20(+2.29%)
Jun 18, 2008 51.33 52.84 51.33 52.48 939,826 +1.36(+2.66%)
Jun 17, 2008 50.92 51.37 50.67 51.12 839,114 +0.56(+1.11%)
Jun 16, 2008 50.14 50.91 49.78 50.56 647,667 +0.45(+0.90%)
Jun 13, 2008 49.98 50.88 49.24 50.11 1,207,458 +0.16(+0.32%)
Jun 12, 2008 51.12 52.28 49.75 49.95 910,905 -1.36(-2.65%)
Jun 11, 2008 52.69 53.70 51.31 51.31 733,869 -1.59(-3.01%)
Jun 10, 2008 52.89 53.42 52.12 52.90 541,080 -0.52(-0.97%)
Jun 09, 2008 54.09 54.10 52.37 53.42 565,869 -0.22(-0.41%)
Jun 06, 2008 55.67 55.96 53.37 53.64 328,826 -2.06(-3.70%)
Jun 05, 2008 54.95 55.70 54.29 55.70 359,319 +0.75(+1.36%)
Jun 04, 2008 54.73 55.40 54.19 54.95 302,260 +0.35(+0.64%)
Jun 03, 2008 55.35 55.70 54.11 54.60 381,950 -0.65(-1.18%)
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.