Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.34 41.20 39.94 41.05 2,905,070 +1.24(+3.12%)
Sep 29, 2008 41.55 41.55 39.43 39.80 2,677,228 -2.24(-5.33%)
Sep 26, 2008 41.25 42.13 41.25 42.04 0 +0.24(+0.57%)
Sep 25, 2008 40.94 42.26 40.42 41.81 1,975,363 +1.17(+2.87%)
Sep 24, 2008 40.66 41.16 39.98 40.64 1,685,834 +0.24(+0.59%)
Sep 23, 2008 40.28 41.83 40.28 40.40 1,698,805 +0.01(+0.02%)
Sep 22, 2008 42.14 42.14 40.32 40.39 1,468,417 -1.91(-4.52%)
Sep 19, 2008 43.14 43.98 39.21 42.31 0 +0.52(+1.26%)
Sep 18, 2008 39.78 44.13 39.43 41.78 3,939,645 +2.55(+6.49%)
Sep 17, 2008 40.72 40.91 39.16 39.24 2,818,328 -1.96(-4.76%)
Sep 16, 2008 40.35 41.51 39.03 41.20 2,362,510 +0.96(+2.38%)
Sep 15, 2008 39.84 41.22 39.84 40.24 1,661,087 -0.69(-1.67%)
Sep 12, 2008 40.27 40.96 39.94 40.93 1,462,742 +0.41(+1.00%)
Sep 11, 2008 39.33 40.57 39.21 40.52 1,715,960 +0.79(+1.98%)
Sep 10, 2008 40.01 40.37 39.65 39.73 1,763,312 -0.10(-0.25%)
Sep 09, 2008 40.02 40.45 39.62 39.84 2,380,243 -0.03(-0.06%)
Sep 08, 2008 39.08 39.91 39.00 39.86 2,299,379 +1.40(+3.65%)
Sep 05, 2008 38.50 38.55 37.86 38.46 0 -0.20(-0.53%)
Sep 04, 2008 38.83 39.10 38.38 38.66 1,724,723 -0.36(-0.93%)
Sep 03, 2008 39.18 39.38 38.55 39.02 1,104,629 -0.03(-0.07%)
Sep 02, 2008 39.19 39.93 38.96 39.05 1,590,098 +0.36(+0.92%)
Aug 29, 2008 39.04 39.17 38.69 38.69 0 -0.37(-0.95%)
Aug 28, 2008 38.34 39.27 38.34 39.07 1,285,822 +0.96(+2.51%)
Aug 27, 2008 38.20 38.31 37.73 38.11 1,076,832 +0.05(+0.13%)
Aug 26, 2008 37.93 38.33 37.87 38.06 794,582 -0.02(-0.04%)
Aug 25, 2008 38.47 38.47 37.88 38.08 939,572 -0.53(-1.38%)
Aug 22, 2008 38.36 38.84 38.30 38.61 0 +0.25(+0.66%)
Aug 21, 2008 37.82 38.43 37.82 38.36 929,613 +0.23(+0.60%)
Aug 20, 2008 38.18 38.24 37.80 38.13 1,271,437 -0.03(-0.07%)
Aug 19, 2008 38.62 38.76 38.03 38.15 1,032,917 -0.63(-1.64%)
Aug 18, 2008 39.30 39.34 38.69 38.79 1,081,605 -0.43(-1.10%)
Aug 15, 2008 39.15 39.33 38.91 39.22 0 +0.09(+0.24%)
Aug 14, 2008 38.58 39.27 38.47 39.13 1,612,929 +0.34(+0.87%)
Aug 13, 2008 38.65 38.91 38.04 38.79 1,320,434 +0.09(+0.24%)
Aug 12, 2008 38.26 38.70 38.24 38.69 1,591,391 +0.26(+0.68%)
Aug 11, 2008 38.15 38.45 37.72 38.43 1,512,328 +0.28(+0.73%)
Aug 08, 2008 37.59 38.18 37.35 38.15 1,115,925 +0.63(+1.67%)
Aug 07, 2008 38.10 38.10 37.38 37.53 1,353,178 -0.69(-1.81%)
Aug 06, 2008 38.10 38.72 38.06 38.22 1,503,902 -0.03(-0.09%)
Aug 05, 2008 37.13 38.30 37.00 38.25 2,924,149 +1.20(+3.24%)
Aug 04, 2008 37.11 37.21 36.49 37.05 2,553,538 -0.17(-0.45%)
Aug 01, 2008 37.80 38.03 36.88 37.22 1,646,350 -0.59(-1.57%)
Jul 31, 2008 38.01 38.27 37.71 37.81 1,827,292 -0.46(-1.19%)
Jul 30, 2008 37.98 38.27 37.81 38.27 1,360,584 +0.47(+1.23%)
Jul 29, 2008 37.81 38.06 37.21 37.81 1,384,627 +0.46(+1.22%)
Jul 28, 2008 37.11 37.45 36.79 37.35 2,070,178 +0.30(+0.82%)
Jul 25, 2008 37.49 37.64 36.81 37.04 1,611,588 -0.26(-0.70%)
Jul 24, 2008 37.47 37.76 37.05 37.31 1,953,713 -0.16(-0.43%)
Jul 23, 2008 37.37 37.76 36.99 37.47 1,743,434 +0.25(+0.68%)
Jul 22, 2008 37.24 37.48 36.94 37.21 2,355,738 -0.22(-0.59%)
Jul 21, 2008 37.38 37.56 37.16 37.43 2,074,955 +0.15(+0.41%)
Jul 18, 2008 37.42 37.72 37.04 37.28 2,173,653 -0.14(-0.36%)
Jul 17, 2008 37.56 37.65 37.13 37.42 1,992,292 +0.11(+0.29%)
Jul 16, 2008 36.66 37.32 36.17 37.31 2,638,346 +0.63(+1.71%)
Jul 15, 2008 36.33 36.93 35.77 36.68 2,946,316 +0.01(+0.02%)
Jul 14, 2008 36.55 36.83 36.26 36.67 2,676,988 +0.28(+0.77%)
Jul 11, 2008 36.34 36.86 36.04 36.39 3,514,571 -0.24(-0.65%)
Jul 10, 2008 36.66 37.05 36.27 36.63 4,830,234 +0.20(+0.56%)
Jul 09, 2008 37.04 37.30 36.43 36.43 2,703,781 -0.83(-2.23%)
Jul 08, 2008 36.59 37.33 36.59 37.26 2,538,307 +0.36(+0.96%)
Jul 07, 2008 37.64 37.73 36.58 36.90 2,079,438 -0.73(-1.93%)
Jul 04, 2008 36.28 37.84 36.15 37.63 2,179,375 +0.00(+0.00%)
Jul 03, 2008 36.28 37.84 36.15 37.63 2,179,375 +1.73(+4.81%)
Jul 02, 2008 36.44 36.82 35.90 35.90 2,067,075 -0.53(-1.46%)
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.