Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.93 32.57 31.93 32.39 3,974,872 +0.51(+1.59%)
Sep 29, 2008 32.83 33.19 31.64 31.88 4,536,875 -1.25(-3.78%)
Sep 26, 2008 32.57 33.18 32.42 33.14 0 +0.52(+1.59%)
Sep 25, 2008 32.31 32.85 32.19 32.62 4,110,302 +0.44(+1.36%)
Sep 24, 2008 32.18 32.33 31.68 32.18 2,722,346 +0.15(+0.47%)
Sep 23, 2008 31.97 32.61 31.97 32.03 2,972,935 +0.06(+0.20%)
Sep 22, 2008 32.49 32.72 31.86 31.97 3,371,361 -0.76(-2.33%)
Sep 19, 2008 32.98 33.78 32.19 32.73 0 +0.21(+0.66%)
Sep 18, 2008 32.94 33.19 32.10 32.51 5,384,443 -0.06(-0.18%)
Sep 17, 2008 32.08 33.10 32.08 32.57 6,547,784 +0.17(+0.52%)
Sep 16, 2008 32.19 32.51 31.51 32.40 3,206,138 +0.25(+0.79%)
Sep 15, 2008 32.06 32.61 31.85 32.15 3,013,211 -0.31(-0.94%)
Sep 12, 2008 32.06 32.51 31.97 32.46 3,567,185 +0.20(+0.63%)
Sep 11, 2008 31.94 32.29 31.72 32.25 2,903,702 +0.25(+0.78%)
Sep 10, 2008 32.29 32.36 31.91 32.01 3,358,811 -0.14(-0.45%)
Sep 09, 2008 32.46 32.65 32.15 32.15 4,054,705 -0.31(-0.96%)
Sep 08, 2008 32.22 32.51 31.82 32.46 4,184,179 +0.70(+2.20%)
Sep 05, 2008 31.20 31.84 31.18 31.76 0 +0.42(+1.34%)
Sep 04, 2008 31.33 31.66 31.19 31.34 4,474,769 -0.11(-0.35%)
Sep 03, 2008 32.20 32.20 31.41 31.45 3,193,735 -0.53(-1.64%)
Sep 02, 2008 31.66 32.16 31.57 31.98 4,213,091 +0.54(+1.73%)
Aug 29, 2008 31.58 31.76 31.38 31.43 0 -0.24(-0.77%)
Aug 28, 2008 31.36 31.68 31.17 31.68 3,554,440 +0.50(+1.59%)
Aug 27, 2008 30.65 31.25 30.65 31.18 2,447,251 +0.53(+1.74%)
Aug 26, 2008 30.89 30.89 30.56 30.65 2,425,095 -0.30(-0.96%)
Aug 25, 2008 31.12 31.13 30.68 30.94 2,938,609 -0.28(-0.88%)
Aug 22, 2008 31.16 31.35 30.99 31.22 0 +0.12(+0.39%)
Aug 21, 2008 31.00 31.24 30.92 31.10 1,356,030 -0.14(-0.44%)
Aug 20, 2008 30.95 31.29 30.45 31.24 2,951,578 +0.30(+0.98%)
Aug 19, 2008 31.31 31.48 30.91 30.93 3,074,014 -0.46(-1.46%)
Aug 18, 2008 31.78 31.83 31.31 31.39 2,182,287 -0.46(-1.46%)
Aug 15, 2008 31.42 31.93 31.35 31.86 0 +0.51(+1.63%)
Aug 14, 2008 31.03 31.62 30.87 31.35 2,924,211 -0.07(-0.24%)
Aug 13, 2008 31.71 31.79 31.33 31.42 3,289,029 -0.41(-1.28%)
Aug 12, 2008 31.94 32.02 31.59 31.83 4,267,758 -0.15(-0.47%)
Aug 11, 2008 31.87 32.01 31.35 31.98 7,831,004 +0.00(+0.00%)
Aug 08, 2008 30.81 32.05 30.77 31.98 5,184,666 +1.23(+4.01%)
Aug 07, 2008 31.21 31.28 30.66 30.74 4,076,123 -0.70(-2.23%)
Aug 06, 2008 31.17 31.48 31.00 31.44 3,156,570 +0.24(+0.77%)
Aug 05, 2008 31.10 31.20 30.85 31.20 4,176,462 +0.25(+0.80%)
Aug 04, 2008 30.12 31.05 30.01 30.96 3,413,220 +0.84(+2.80%)
Aug 01, 2008 30.51 30.57 29.82 30.11 3,351,122 -0.34(-1.13%)
Jul 31, 2008 30.06 31.14 30.06 30.46 4,653,086 -0.63(-2.01%)
Jul 30, 2008 30.64 31.09 30.64 31.08 3,754,008 +0.40(+1.31%)
Jul 29, 2008 30.68 30.68 30.21 30.68 2,810,352 +0.34(+1.14%)
Jul 28, 2008 29.89 30.41 29.75 30.34 4,538,023 +0.33(+1.11%)
Jul 25, 2008 30.32 30.39 29.83 30.00 3,228,597 -0.33(-1.08%)
Jul 24, 2008 30.80 30.84 30.28 30.33 3,109,611 -0.41(-1.33%)
Jul 23, 2008 30.12 30.74 29.87 30.74 5,193,509 +0.72(+2.39%)
Jul 22, 2008 29.40 30.02 29.33 30.02 2,806,317 +0.53(+1.79%)
Jul 21, 2008 29.69 29.69 29.18 29.49 3,226,762 -0.13(-0.43%)
Jul 18, 2008 29.85 30.00 29.42 29.62 4,305,261 -0.25(-0.85%)
Jul 17, 2008 30.17 30.17 29.58 29.87 5,848,946 -0.20(-0.67%)
Jul 16, 2008 29.21 30.10 29.02 30.07 7,911,173 +0.85(+2.91%)
Jul 15, 2008 28.85 29.38 28.84 29.22 5,144,015 +0.21(+0.71%)
Jul 14, 2008 29.26 29.36 28.84 29.02 3,331,875 -0.18(-0.63%)
Jul 11, 2008 28.96 29.30 28.86 29.20 5,709,114 +0.01(+0.04%)
Jul 10, 2008 29.15 29.20 28.76 29.19 3,862,292 +0.20(+0.67%)
Jul 09, 2008 28.78 29.17 28.72 28.99 4,610,139 +0.20(+0.68%)
Jul 08, 2008 28.37 28.80 28.22 28.80 4,102,486 +0.56(+1.97%)
Jul 07, 2008 28.24 28.51 28.07 28.24 4,371,850 +0.23(+0.82%)
Jul 04, 2008 27.97 28.17 27.76 28.01 3,146,562 +0.00(+0.00%)
Jul 03, 2008 27.97 28.17 27.76 28.01 3,146,562 +0.20(+0.70%)
Jul 02, 2008 27.66 27.93 27.54 27.82 5,572,498 +0.24(+0.87%)
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.