Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.12 45.29 44.61 44.77 0 -0.63(-1.39%)
Aug 28, 2008 44.54 45.51 44.43 45.40 4,395,254 +1.14(+2.58%)
Aug 27, 2008 43.89 44.64 43.69 44.26 3,323,274 +0.06(+0.14%)
Aug 26, 2008 44.28 44.52 43.65 44.20 4,720,056 -0.02(-0.05%)
Aug 25, 2008 44.93 45.17 44.03 44.22 4,840,491 -0.92(-2.04%)
Aug 22, 2008 44.56 45.37 44.43 45.14 4,645,436 +0.80(+1.80%)
Aug 21, 2008 43.61 44.44 43.25 44.34 4,265,779 +0.09(+0.20%)
Aug 20, 2008 45.02 45.02 43.60 44.25 8,450,840 -0.55(-1.23%)
Aug 19, 2008 45.80 45.87 44.65 44.80 6,737,463 -1.28(-2.78%)
Aug 18, 2008 46.91 47.08 45.77 46.08 5,710,192 -0.76(-1.62%)
Aug 15, 2008 46.04 47.30 45.78 46.84 0 +1.02(+2.23%)
Aug 14, 2008 45.35 46.15 44.82 45.82 8,404,484 +0.44(+0.97%)
Aug 13, 2008 45.62 46.33 44.72 45.38 11,464,312 +0.47(+1.05%)
Aug 12, 2008 44.53 45.41 43.90 44.91 9,355,849 +0.51(+1.15%)
Aug 11, 2008 42.77 46.10 42.38 44.40 14,095,270 +1.62(+3.79%)
Aug 08, 2008 40.24 43.12 40.24 42.78 7,849,155 +2.35(+5.81%)
Aug 07, 2008 41.09 41.09 40.07 40.43 5,167,476 -1.01(-2.44%)
Aug 06, 2008 41.07 41.57 40.63 41.44 4,477,479 +0.25(+0.61%)
Aug 05, 2008 40.10 41.58 39.91 41.19 6,246,278 +1.40(+3.52%)
Aug 04, 2008 40.00 40.20 39.52 39.79 4,409,308 +0.04(+0.10%)
Aug 01, 2008 39.75 40.10 38.79 39.75 3,990,881 +0.03(+0.08%)
Jul 31, 2008 39.91 41.00 39.63 39.72 6,232,463 -0.67(-1.66%)
Jul 30, 2008 40.41 41.97 39.66 40.39 5,545,877 -0.07(-0.17%)
Jul 29, 2008 40.46 40.58 38.62 40.46 7,086,864 +1.70(+4.39%)
Jul 28, 2008 39.48 39.52 38.29 38.76 5,817,269 +0.47(+1.23%)
Jul 25, 2008 38.70 39.51 37.90 38.29 5,218,224 -0.29(-0.75%)
Jul 24, 2008 39.80 40.08 38.53 38.58 4,748,727 -1.13(-2.85%)
Jul 23, 2008 38.78 41.21 38.71 39.71 6,733,075 +0.61(+1.56%)
Jul 22, 2008 38.16 39.26 37.42 39.10 5,544,773 +0.74(+1.93%)
Jul 21, 2008 39.23 39.53 38.07 38.36 3,863,047 -0.64(-1.64%)
Jul 18, 2008 40.15 40.15 38.19 39.00 6,598,448 -0.38(-0.96%)
Jul 17, 2008 38.00 39.73 37.52 39.38 7,303,194 +0.41(+1.05%)
Jul 16, 2008 37.39 39.21 36.94 38.97 9,856,344 +1.75(+4.70%)
Jul 15, 2008 37.00 37.85 36.10 37.22 8,142,342 -0.10(-0.27%)
Jul 14, 2008 38.14 38.23 37.01 37.32 5,631,300 -0.29(-0.77%)
Jul 11, 2008 38.04 38.23 36.56 37.61 9,427,539 -0.95(-2.46%)
Jul 10, 2008 40.01 40.06 38.20 38.56 10,098,531 -1.29(-3.24%)
Jul 09, 2008 40.45 41.47 39.76 39.85 8,102,442 -0.95(-2.33%)
Jul 08, 2008 39.25 40.91 39.08 40.80 7,326,765 +1.55(+3.95%)
Jul 07, 2008 39.72 40.50 38.75 39.25 7,050,312 -0.34(-0.86%)
Jul 04, 2008 39.60 40.12 39.14 39.59 3,678,791 +0.00(+0.00%)
Jul 03, 2008 39.60 40.12 39.14 39.59 3,678,791 -0.06(-0.15%)
Jul 02, 2008 40.15 40.55 39.55 39.65 6,782,891 -0.29(-0.73%)
Jul 01, 2008 39.27 40.03 38.68 39.94 5,583,009 +0.34(+0.86%)
Jun 30, 2008 40.19 40.75 39.50 39.60 6,310,799 -0.45(-1.12%)
Jun 27, 2008 40.06 40.50 39.42 40.05 5,593,771 -0.04(-0.10%)
Jun 26, 2008 41.10 41.45 39.90 40.09 8,031,703 -1.56(-3.75%)
Jun 25, 2008 41.50 43.00 41.35 41.65 7,487,746 +0.63(+1.54%)
Jun 24, 2008 40.84 41.72 39.94 41.02 7,212,210 -0.15(-0.36%)
Jun 23, 2008 42.15 42.56 41.07 41.17 6,716,228 -0.90(-2.14%)
Jun 20, 2008 43.21 43.41 41.96 42.07 7,709,822 -1.44(-3.31%)
Jun 19, 2008 42.80 43.76 42.60 43.51 6,253,346 +0.77(+1.80%)
Jun 18, 2008 43.21 43.46 42.48 42.74 9,296,649 -0.72(-1.66%)
Jun 17, 2008 46.41 46.53 43.15 43.46 18,900,941 -2.42(-5.27%)
Jun 16, 2008 45.35 46.47 45.04 45.88 8,615,844 +0.18(+0.39%)
Jun 13, 2008 44.90 46.07 44.65 45.70 6,827,999 +1.54(+3.49%)
Jun 12, 2008 44.02 44.93 43.90 44.16 5,889,321 +0.70(+1.61%)
Jun 11, 2008 44.85 45.10 43.38 43.46 6,370,168 -1.61(-3.57%)
Jun 10, 2008 44.70 45.57 43.43 45.07 7,338,542 +0.89(+2.01%)
Jun 09, 2008 44.81 45.47 43.51 44.18 7,916,719 -0.20(-0.45%)
Jun 06, 2008 45.62 46.00 44.06 44.38 10,729,640 -3.14(-6.61%)
Jun 05, 2008 46.60 48.03 46.55 47.52 8,251,199 +1.03(+2.22%)
Jun 04, 2008 45.63 46.58 45.39 46.49 5,989,135 +0.65(+1.42%)
Jun 03, 2008 46.31 46.60 45.31 45.84 6,148,233 -0.23(-0.50%)
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.