Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 49.55 50.33 48.00 48.75 1,078,964 -0.41(-0.83%)
Aug 28, 2008 50.03 50.61 47.28 49.16 1,679,440 -0.09(-0.18%)
Aug 27, 2008 50.52 51.44 48.49 49.25 1,407,963 +0.21(+0.44%)
Aug 26, 2008 48.50 51.01 48.34 49.03 1,659,249 +0.90(+1.88%)
Aug 25, 2008 50.10 50.51 46.17 48.13 2,064,213 -0.89(-1.82%)
Aug 22, 2008 51.05 51.79 48.10 49.02 2,197,037 -3.33(-6.37%)
Aug 21, 2008 51.14 54.94 50.92 52.35 2,821,722 +2.68(+5.40%)
Aug 20, 2008 48.32 51.48 46.95 49.67 2,932,663 +3.37(+7.28%)
Aug 19, 2008 42.07 47.82 42.07 46.30 2,452,853 +3.99(+9.44%)
Aug 18, 2008 45.29 45.37 41.78 42.31 1,171,280 -2.17(-4.87%)
Aug 15, 2008 44.08 45.02 42.44 44.47 0 -0.39(-0.87%)
Aug 14, 2008 46.58 46.58 42.97 44.86 1,827,932 -2.23(-4.73%)
Aug 13, 2008 42.76 48.10 41.78 47.09 2,080,936 +4.72(+11.15%)
Aug 12, 2008 43.87 44.36 41.57 42.37 2,049,664 -1.00(-2.31%)
Aug 11, 2008 43.76 45.41 39.78 43.37 2,372,572 -0.19(-0.45%)
Aug 08, 2008 45.30 45.78 43.03 43.56 1,767,118 -3.15(-6.74%)
Aug 07, 2008 50.60 52.21 46.26 46.71 1,968,237 -3.02(-6.08%)
Aug 06, 2008 46.04 50.12 45.58 49.73 1,699,213 +3.16(+6.78%)
Aug 05, 2008 48.05 50.37 44.84 46.57 2,930,331 -2.95(-5.96%)
Aug 04, 2008 54.22 54.34 48.58 49.53 1,827,499 -5.28(-9.63%)
Aug 01, 2008 55.83 58.72 54.03 54.80 1,456,470 -0.70(-1.26%)
Jul 31, 2008 59.66 59.66 54.95 55.50 1,430,847 -3.60(-6.10%)
Jul 30, 2008 53.44 60.93 52.22 59.11 2,812,448 +4.91(+9.05%)
Jul 29, 2008 54.20 59.77 51.67 54.20 4,118,797 -7.72(-12.46%)
Jul 28, 2008 62.29 65.10 60.97 61.92 1,509,034 +1.09(+1.79%)
Jul 25, 2008 59.91 63.89 59.54 60.83 1,071,225 +0.51(+0.84%)
Jul 24, 2008 60.67 63.98 56.91 60.32 2,446,274 -0.18(-0.31%)
Jul 23, 2008 66.40 67.02 58.82 60.51 2,596,592 -7.36(-10.84%)
Jul 22, 2008 70.19 70.19 64.26 67.86 2,021,649 -2.97(-4.20%)
Jul 21, 2008 70.20 71.20 66.11 70.84 1,208,198 +3.40(+5.04%)
Jul 18, 2008 66.78 70.38 64.62 67.44 1,567,939 +0.20(+0.30%)
Jul 17, 2008 71.54 75.79 66.16 67.23 2,545,929 -5.26(-7.25%)
Jul 16, 2008 74.74 76.28 70.02 72.49 2,007,384 -2.00(-2.69%)
Jul 15, 2008 77.29 78.13 69.55 74.49 1,998,442 -4.80(-6.05%)
Jul 14, 2008 78.98 81.11 78.02 79.29 1,567,327 +1.54(+1.97%)
Jul 11, 2008 76.82 81.44 74.50 77.75 2,729,730 +1.33(+1.74%)
Jul 10, 2008 67.03 77.66 65.62 76.42 4,955,970 +13.01(+20.52%)
Jul 09, 2008 63.41 66.46 62.00 63.41 1,914,367 -0.10(-0.15%)
Jul 08, 2008 62.08 64.34 55.54 63.51 3,182,695 -0.22(-0.35%)
Jul 07, 2008 64.33 65.88 60.51 63.73 1,732,384 -0.83(-1.28%)
Jul 04, 2008 65.91 66.74 59.27 64.56 1,228,860 +0.00(+0.00%)
Jul 03, 2008 65.91 66.74 59.27 64.56 1,228,860 -1.90(-2.87%)
Jul 02, 2008 70.00 72.88 66.20 66.46 2,452,018 -2.44(-3.54%)
Jul 01, 2008 68.83 69.47 65.59 68.90 1,227,213 +1.55(+2.29%)
Jun 30, 2008 66.80 69.81 66.40 67.36 1,516,248 +1.87(+2.85%)
Jun 27, 2008 65.83 66.12 63.40 65.49 1,316,644 +0.12(+0.18%)
Jun 26, 2008 63.93 66.17 62.00 65.38 1,307,737 +0.46(+0.70%)
Jun 25, 2008 66.42 66.56 60.84 64.92 1,269,300 -0.42(-0.64%)
Jun 24, 2008 71.03 71.03 64.82 65.34 1,647,134 -4.82(-6.87%)
Jun 23, 2008 66.05 70.79 64.97 70.16 1,253,958 +3.23(+4.82%)
Jun 20, 2008 69.72 69.93 66.81 66.93 1,348,374 -1.53(-2.23%)
Jun 19, 2008 72.67 72.74 66.74 68.46 1,234,390 -3.30(-4.60%)
Jun 18, 2008 72.51 72.51 68.01 71.76 1,203,439 +0.53(+0.75%)
Jun 17, 2008 69.76 72.26 68.67 71.22 1,416,175 +1.83(+2.63%)
Jun 16, 2008 67.70 71.32 67.70 69.40 1,484,285 +3.32(+5.03%)
Jun 13, 2008 63.66 67.12 62.19 66.07 1,062,422 +1.95(+3.05%)
Jun 12, 2008 65.73 66.67 61.78 64.12 1,896,622 -2.87(-4.28%)
Jun 11, 2008 66.69 69.46 65.91 66.99 1,549,444 -0.34(-0.51%)
Jun 10, 2008 65.70 69.97 62.93 67.33 3,470,248 -4.51(-6.28%)
Jun 09, 2008 73.95 73.95 69.77 71.84 1,424,593 -0.55(-0.77%)
Jun 06, 2008 68.48 73.75 67.06 72.39 2,904,626 +4.56(+6.72%)
Jun 05, 2008 63.37 67.86 63.04 67.83 1,486,145 +4.47(+7.05%)
Jun 04, 2008 63.08 65.33 62.72 63.36 1,385,218 -0.33(-0.52%)
Jun 03, 2008 63.25 64.24 61.70 63.69 1,917,539 +1.17(+1.86%)
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.