Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 35.50 36.01 35.02 35.80 295,968 -0.03(-0.08%)
Oct 30, 2008 35.00 36.20 34.46 35.83 369,058 +2.04(+6.04%)
Oct 29, 2008 32.10 35.31 32.08 33.79 576,573 +1.78(+5.56%)
Oct 28, 2008 32.25 33.18 30.35 32.01 302,746 +0.62(+1.98%)
Oct 27, 2008 31.27 32.00 30.15 31.39 139,808 -0.35(-1.10%)
Oct 24, 2008 30.26 32.84 28.03 31.74 266,423 -0.16(-0.50%)
Oct 23, 2008 31.82 33.25 30.50 31.90 184,941 +0.16(+0.50%)
Oct 22, 2008 31.79 32.47 30.68 31.74 210,276 -0.19(-0.60%)
Oct 21, 2008 32.01 33.77 31.32 31.93 321,084 -0.51(-1.57%)
Oct 20, 2008 32.01 33.63 32.00 32.44 288,918 +1.19(+3.81%)
Oct 17, 2008 29.58 33.00 29.51 31.25 422,527 +1.47(+4.94%)
Oct 16, 2008 29.68 32.06 28.55 29.78 408,717 -0.32(-1.06%)
Oct 15, 2008 30.00 30.96 29.44 30.10 385,477 -1.00(-3.22%)
Oct 14, 2008 31.19 33.67 30.52 31.10 581,257 +1.13(+3.77%)
Oct 13, 2008 24.64 29.97 24.64 29.97 1,039,689 +7.82(+35.30%)
Oct 10, 2008 21.07 24.25 19.90 22.15 1,080,204 -2.18(-8.96%)
Oct 09, 2008 26.15 27.71 23.85 24.33 630,622 -1.23(-4.81%)
Oct 08, 2008 23.57 26.12 18.85 25.56 1,639,631 +0.56(+2.24%)
Oct 07, 2008 27.95 28.71 24.13 25.00 876,976 -2.73(-9.84%)
Oct 06, 2008 33.00 33.00 26.50 27.73 797,203 -5.34(-16.15%)
Oct 03, 2008 33.26 33.97 33.01 33.07 168,223 -0.10(-0.30%)
Oct 02, 2008 33.80 33.98 33.08 33.17 270,902 -0.77(-2.27%)
Oct 01, 2008 32.39 33.94 32.38 33.94 243,122 +1.54(+4.75%)
Sep 30, 2008 31.00 32.85 31.00 32.40 168,021 +1.40(+4.52%)
Sep 29, 2008 32.38 32.94 30.50 31.00 222,664 -2.10(-6.34%)
Sep 26, 2008 32.80 33.19 32.05 33.10 0 -0.50(-1.49%)
Sep 25, 2008 32.50 33.69 32.50 33.60 151,346 +0.97(+2.97%)
Sep 24, 2008 33.01 33.17 32.51 32.63 71,772 -0.30(-0.91%)
Sep 23, 2008 34.04 34.04 32.56 32.93 151,459 -0.99(-2.92%)
Sep 22, 2008 35.14 35.14 33.39 33.92 165,392 -0.74(-2.14%)
Sep 19, 2008 34.00 35.15 32.22 34.66 0 +2.89(+9.10%)
Sep 18, 2008 31.33 32.27 29.51 31.77 502,618 +0.40(+1.28%)
Sep 17, 2008 33.20 33.63 30.74 31.37 315,874 -2.03(-6.08%)
Sep 16, 2008 33.48 33.86 31.59 33.40 359,443 -0.35(-1.04%)
Sep 15, 2008 34.14 34.74 33.63 33.75 181,067 -1.71(-4.82%)
Sep 12, 2008 34.25 35.59 34.16 35.46 97,282 +1.13(+3.29%)
Sep 11, 2008 35.25 35.27 34.21 34.33 193,152 -0.92(-2.61%)
Sep 10, 2008 35.18 35.81 35.00 35.25 150,989 +0.09(+0.26%)
Sep 09, 2008 36.28 36.28 34.84 35.16 180,115 -0.96(-2.66%)
Sep 08, 2008 37.02 37.17 36.00 36.12 73,088 -0.12(-0.33%)
Sep 05, 2008 36.94 36.94 36.00 36.24 0 -1.05(-2.82%)
Sep 04, 2008 37.55 37.79 36.87 37.29 121,966 -0.20(-0.53%)
Sep 03, 2008 37.62 38.03 37.43 37.49 107,250 -0.25(-0.66%)
Sep 02, 2008 37.95 38.06 36.95 37.74 157,728 +0.56(+1.51%)
Aug 29, 2008 37.51 37.99 37.03 37.18 100,700 -0.72(-1.90%)
Aug 28, 2008 37.44 37.99 37.44 37.90 98,456 +0.52(+1.39%)
Aug 27, 2008 36.97 37.55 36.90 37.38 101,713 +0.57(+1.55%)
Aug 26, 2008 36.93 36.99 36.50 36.81 57,363 +0.30(+0.82%)
Aug 25, 2008 36.58 36.69 36.16 36.51 61,650 +0.13(+0.36%)
Aug 22, 2008 37.04 37.25 36.35 36.38 95,208 -0.29(-0.79%)
Aug 21, 2008 36.34 37.31 36.27 36.67 243,473 +0.22(+0.60%)
Aug 20, 2008 35.90 36.64 35.90 36.45 81,399 +0.22(+0.61%)
Aug 19, 2008 35.91 36.33 35.70 36.23 72,432 +0.14(+0.39%)
Aug 18, 2008 35.98 36.32 35.82 36.09 88,320 +0.21(+0.59%)
Aug 15, 2008 35.96 36.20 35.62 35.88 0 -0.11(-0.31%)
Aug 14, 2008 36.30 36.35 35.72 35.99 103,073 -0.05(-0.14%)
Aug 13, 2008 35.77 36.08 35.41 36.04 72,320 +0.27(+0.75%)
Aug 12, 2008 36.09 36.10 35.25 35.77 92,418 -0.17(-0.47%)
Aug 11, 2008 35.00 36.00 35.00 35.94 325,866 +0.93(+2.66%)
Aug 08, 2008 35.36 35.39 35.00 35.01 92,454 -0.35(-0.99%)
Aug 07, 2008 34.70 35.41 34.69 35.36 93,766 +0.55(+1.58%)
Aug 06, 2008 34.00 35.41 34.00 34.81 119,735 +0.74(+2.17%)
Aug 05, 2008 34.51 34.95 34.07 34.07 109,134 -0.48(-1.39%)
Aug 04, 2008 35.89 35.90 34.54 34.55 115,123 -1.79(-4.93%)
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.