Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.48 47.22 46.41 46.80 0 +0.39(+0.84%)
Aug 28, 2008 45.72 46.52 45.54 46.41 781,581 +0.75(+1.64%)
Aug 27, 2008 45.59 45.96 45.40 45.66 529,059 +0.11(+0.25%)
Aug 26, 2008 45.25 45.92 45.22 45.55 618,723 -0.85(-1.83%)
Aug 25, 2008 46.65 46.83 46.32 46.40 560,947 -0.19(-0.41%)
Aug 22, 2008 46.32 46.70 46.29 46.59 0 +0.67(+1.47%)
Aug 21, 2008 45.76 46.27 45.51 45.91 594,480 -0.21(-0.46%)
Aug 20, 2008 45.88 46.19 45.61 46.13 506,841 -0.04(-0.08%)
Aug 19, 2008 46.46 46.50 45.98 46.17 675,820 -0.45(-0.96%)
Aug 18, 2008 46.43 46.93 46.20 46.61 673,335 -0.18(-0.39%)
Aug 15, 2008 46.44 46.86 46.32 46.80 0 +0.52(+1.13%)
Aug 14, 2008 45.90 46.42 45.86 46.27 1,558,576 -0.52(-1.10%)
Aug 13, 2008 46.77 46.90 46.25 46.79 725,326 -0.71(-1.50%)
Aug 12, 2008 47.80 47.87 47.39 47.50 591,571 -0.55(-1.14%)
Aug 11, 2008 48.03 48.42 47.85 48.05 959,556 -0.17(-0.35%)
Aug 08, 2008 47.07 48.22 47.00 48.22 997,036 +2.14(+4.64%)
Aug 07, 2008 46.67 46.68 46.00 46.08 531,052 -0.48(-1.03%)
Aug 06, 2008 45.98 46.63 45.85 46.56 721,357 +0.35(+0.75%)
Aug 05, 2008 45.67 46.22 45.50 46.21 873,273 +1.39(+3.10%)
Aug 04, 2008 44.71 44.94 44.51 44.82 650,356 +0.99(+2.27%)
Aug 01, 2008 44.20 44.37 43.72 43.83 1,121,516 -0.45(-1.01%)
Jul 31, 2008 44.05 44.44 44.00 44.27 906,450 -0.25(-0.57%)
Jul 30, 2008 44.19 44.59 44.16 44.52 826,131 +0.21(+0.48%)
Jul 29, 2008 44.31 44.34 43.93 44.31 1,141,700 +0.01(+0.01%)
Jul 28, 2008 44.69 44.78 44.30 44.30 736,990 -0.41(-0.91%)
Jul 25, 2008 45.01 45.03 44.58 44.71 709,569 -0.54(-1.20%)
Jul 24, 2008 45.79 45.80 45.19 45.25 1,345,669 -0.77(-1.68%)
Jul 23, 2008 45.64 46.13 45.60 46.03 1,024,100 +0.25(+0.55%)
Jul 22, 2008 44.62 45.84 44.60 45.78 1,089,855 +0.11(+0.25%)
Jul 21, 2008 45.45 46.02 45.23 45.66 1,635,799 -0.61(-1.32%)
Jul 18, 2008 46.25 46.30 45.96 46.27 1,444,425 -0.41(-0.88%)
Jul 17, 2008 46.51 46.74 46.19 46.68 1,396,344 +1.13(+2.49%)
Jul 16, 2008 44.30 45.71 44.17 45.55 1,912,742 +1.31(+2.96%)
Jul 15, 2008 43.68 44.73 43.45 44.24 1,702,024 +0.29(+0.66%)
Jul 14, 2008 43.75 44.17 43.74 43.95 1,626,420 +0.53(+1.23%)
Jul 11, 2008 43.75 44.13 43.19 43.42 1,535,149 -1.08(-2.42%)
Jul 10, 2008 44.64 44.66 44.18 44.49 930,637 -0.35(-0.79%)
Jul 09, 2008 44.70 45.33 44.70 44.84 1,314,092 +0.30(+0.68%)
Jul 08, 2008 43.94 44.64 43.80 44.54 1,600,781 +0.45(+1.01%)
Jul 07, 2008 43.81 44.39 43.72 44.10 1,779,442 -0.87(-1.94%)
Jul 04, 2008 45.12 45.22 44.54 44.97 1,017,028 +0.00(+0.00%)
Jul 03, 2008 45.12 45.22 44.54 44.97 1,017,028 +0.58(+1.32%)
Jul 02, 2008 45.17 45.28 44.35 44.39 1,825,567 -1.14(-2.51%)
Jul 01, 2008 45.20 45.96 45.10 45.53 1,764,963 -0.94(-2.02%)
Jun 30, 2008 46.79 46.97 46.36 46.47 1,195,058 +0.74(+1.61%)
Jun 27, 2008 46.04 46.33 45.62 45.73 619,306 -0.70(-1.50%)
Jun 26, 2008 46.86 46.96 46.28 46.43 1,511,999 -0.04(-0.08%)
Jun 25, 2008 45.64 46.70 45.64 46.47 1,110,750 +0.53(+1.16%)
Jun 24, 2008 45.61 46.12 45.56 45.93 1,356,371 -0.75(-1.60%)
Jun 23, 2008 46.10 46.96 46.03 46.68 2,311,875 +0.64(+1.38%)
Jun 20, 2008 45.95 46.25 45.67 46.05 1,908,928 -0.07(-0.15%)
Jun 19, 2008 46.41 46.53 45.51 46.12 1,699,978 -0.77(-1.65%)
Jun 18, 2008 46.88 47.01 46.68 46.89 856,023 -0.41(-0.86%)
Jun 17, 2008 47.68 47.79 47.16 47.30 983,302 -0.35(-0.73%)
Jun 16, 2008 47.34 47.64 47.08 47.64 1,060,358 -0.33(-0.69%)
Jun 13, 2008 47.33 48.12 47.22 47.98 966,374 +0.79(+1.67%)
Jun 12, 2008 47.55 47.60 47.18 47.19 5,544,351 -1.01(-2.10%)
Jun 11, 2008 48.17 48.47 48.12 48.20 722,633 -0.59(-1.20%)
Jun 10, 2008 48.77 48.95 48.59 48.79 537,677 -0.28(-0.56%)
Jun 09, 2008 49.51 49.51 48.74 49.07 687,967 +0.34(+0.70%)
Jun 06, 2008 48.98 49.36 48.73 48.73 966,069 -1.35(-2.69%)
Jun 05, 2008 49.42 50.07 49.30 50.07 1,205,383 +1.29(+2.64%)
Jun 04, 2008 48.42 48.93 48.36 48.78 2,030,683 +0.20(+0.40%)
Jun 03, 2008 49.18 49.24 48.46 48.59 1,109,537 +0.13(+0.27%)
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.