Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.91 32.55 31.91 32.37 3,977,090 +0.51(+1.59%)
Sep 29, 2008 32.81 33.17 31.62 31.87 4,539,407 -1.25(-3.78%)
Sep 26, 2008 32.55 33.16 32.40 33.12 0 +0.52(+1.59%)
Sep 25, 2008 32.29 32.84 32.17 32.60 4,112,596 +0.44(+1.36%)
Sep 24, 2008 32.17 32.32 31.66 32.16 2,723,865 +0.15(+0.47%)
Sep 23, 2008 31.95 32.59 31.95 32.01 2,974,594 +0.06(+0.20%)
Sep 22, 2008 32.47 32.70 31.84 31.95 3,373,242 -0.76(-2.33%)
Sep 19, 2008 32.96 33.77 32.17 32.71 0 +0.21(+0.66%)
Sep 18, 2008 32.92 33.17 32.09 32.50 5,387,449 -0.06(-0.18%)
Sep 17, 2008 32.06 33.08 32.06 32.55 6,551,439 +0.17(+0.52%)
Sep 16, 2008 32.17 32.50 31.50 32.39 3,207,928 +0.25(+0.79%)
Sep 15, 2008 32.04 32.59 31.83 32.13 3,014,893 -0.31(-0.94%)
Sep 12, 2008 32.05 32.49 31.95 32.44 3,569,176 +0.20(+0.63%)
Sep 11, 2008 31.92 32.28 31.70 32.24 2,905,323 +0.25(+0.78%)
Sep 10, 2008 32.27 32.34 31.90 31.99 3,360,686 -0.14(-0.45%)
Sep 09, 2008 32.44 32.63 32.13 32.13 4,056,968 -0.31(-0.96%)
Sep 08, 2008 32.20 32.49 31.80 32.44 4,186,514 +0.70(+2.20%)
Sep 05, 2008 31.19 31.83 31.16 31.75 0 +0.42(+1.34%)
Sep 04, 2008 31.31 31.65 31.17 31.32 4,477,267 -0.11(-0.35%)
Sep 03, 2008 32.18 32.18 31.39 31.43 3,195,517 -0.53(-1.64%)
Sep 02, 2008 31.64 32.14 31.55 31.96 4,215,443 +0.54(+1.73%)
Aug 29, 2008 31.57 31.74 31.36 31.42 0 -0.24(-0.77%)
Aug 28, 2008 31.35 31.66 31.15 31.66 3,556,424 +0.50(+1.59%)
Aug 27, 2008 30.64 31.24 30.64 31.16 2,448,617 +0.53(+1.74%)
Aug 26, 2008 30.87 30.87 30.54 30.63 2,426,448 -0.30(-0.96%)
Aug 25, 2008 31.10 31.12 30.66 30.93 2,940,249 -0.28(-0.88%)
Aug 22, 2008 31.15 31.34 30.97 31.20 0 +0.12(+0.39%)
Aug 21, 2008 30.98 31.22 30.90 31.08 1,356,786 -0.14(-0.44%)
Aug 20, 2008 30.93 31.27 30.43 31.22 2,953,225 +0.30(+0.98%)
Aug 19, 2008 31.29 31.46 30.89 30.92 3,075,730 -0.46(-1.46%)
Aug 18, 2008 31.77 31.82 31.29 31.38 2,183,505 -0.46(-1.46%)
Aug 15, 2008 31.40 31.91 31.33 31.84 0 +0.51(+1.63%)
Aug 14, 2008 31.01 31.60 30.85 31.33 2,925,842 -0.07(-0.24%)
Aug 13, 2008 31.70 31.78 31.31 31.40 3,290,865 -0.41(-1.28%)
Aug 12, 2008 31.92 32.00 31.57 31.81 4,270,140 -0.15(-0.47%)
Aug 11, 2008 31.85 31.99 31.33 31.96 7,835,374 +0.00(+0.00%)
Aug 08, 2008 30.80 32.03 30.75 31.96 5,187,559 +1.23(+4.01%)
Aug 07, 2008 31.20 31.26 30.65 30.73 4,078,397 -0.70(-2.23%)
Aug 06, 2008 31.15 31.46 30.98 31.43 3,158,332 +0.24(+0.77%)
Aug 05, 2008 31.08 31.19 30.84 31.19 4,178,793 +0.25(+0.80%)
Aug 04, 2008 30.10 31.04 29.99 30.94 3,415,125 +0.84(+2.80%)
Aug 01, 2008 30.49 30.55 29.80 30.10 3,352,992 -0.34(-1.13%)
Jul 31, 2008 30.04 31.12 30.04 30.44 4,655,682 -0.63(-2.01%)
Jul 30, 2008 30.62 31.07 30.62 31.07 3,756,103 +0.40(+1.31%)
Jul 29, 2008 30.66 30.66 30.19 30.66 2,811,920 +0.34(+1.14%)
Jul 28, 2008 29.87 30.39 29.73 30.32 4,540,556 +0.33(+1.11%)
Jul 25, 2008 30.30 30.37 29.81 29.99 3,230,398 -0.33(-1.08%)
Jul 24, 2008 30.78 30.82 30.27 30.31 3,111,347 -0.41(-1.33%)
Jul 23, 2008 30.11 30.72 29.85 30.72 5,196,407 +0.72(+2.39%)
Jul 22, 2008 29.38 30.00 29.32 30.00 2,807,883 +0.53(+1.79%)
Jul 21, 2008 29.67 29.67 29.16 29.48 3,228,563 -0.13(-0.43%)
Jul 18, 2008 29.83 29.98 29.40 29.60 4,307,664 -0.25(-0.85%)
Jul 17, 2008 30.15 30.15 29.56 29.85 5,852,210 -0.20(-0.67%)
Jul 16, 2008 29.19 30.08 29.00 30.06 7,915,588 +0.85(+2.91%)
Jul 15, 2008 28.83 29.36 28.82 29.21 5,146,886 +0.21(+0.71%)
Jul 14, 2008 29.24 29.34 28.82 29.00 3,333,735 -0.18(-0.63%)
Jul 11, 2008 28.95 29.29 28.85 29.18 5,712,300 +0.01(+0.04%)
Jul 10, 2008 29.14 29.18 28.74 29.17 3,864,447 +0.20(+0.67%)
Jul 09, 2008 28.76 29.15 28.70 28.98 4,612,711 +0.20(+0.68%)
Jul 08, 2008 28.35 28.79 28.21 28.78 4,104,775 +0.56(+1.97%)
Jul 07, 2008 28.23 28.50 28.05 28.23 4,374,290 +0.23(+0.82%)
Jul 04, 2008 27.95 28.16 27.74 28.00 3,148,318 +0.00(+0.00%)
Jul 03, 2008 27.95 28.16 27.74 28.00 3,148,318 +0.19(+0.70%)
Jul 02, 2008 27.64 27.92 27.53 27.80 5,575,608 +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.