Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 34.46 34.46 32.75 33.48 294,231 +0.12(+0.36%)
Sep 29, 2008 34.74 34.96 32.90 33.36 330,017 -2.08(-5.87%)
Sep 26, 2008 34.52 35.98 33.92 35.44 0 +0.08(+0.23%)
Sep 25, 2008 33.61 35.91 33.28 35.36 537,075 +1.82(+5.43%)
Sep 24, 2008 34.00 34.50 32.94 33.54 548,799 -0.46(-1.35%)
Sep 23, 2008 32.18 35.00 32.18 34.00 623,312 -0.13(-0.38%)
Sep 22, 2008 36.06 37.53 33.95 34.13 514,124 -2.37(-6.49%)
Sep 19, 2008 37.48 38.06 35.46 36.50 0 +1.68(+4.82%)
Sep 18, 2008 32.99 35.00 31.00 34.82 851,112 +2.58(+8.00%)
Sep 17, 2008 35.38 36.29 31.83 32.24 943,227 -3.32(-9.34%)
Sep 16, 2008 35.28 37.38 34.32 35.56 645,896 -0.18(-0.50%)
Sep 15, 2008 35.69 37.07 35.36 35.74 792,138 -1.07(-2.91%)
Sep 12, 2008 36.51 36.94 35.23 36.81 630,752 +0.32(+0.88%)
Sep 11, 2008 36.51 36.82 35.39 36.49 976,921 -0.11(-0.30%)
Sep 10, 2008 35.18 37.00 34.61 36.60 1,115,009 +1.34(+3.80%)
Sep 09, 2008 37.49 38.14 35.15 35.26 839,300 -1.40(-3.82%)
Sep 08, 2008 36.95 37.64 35.66 36.66 922,776 +0.65(+1.81%)
Sep 05, 2008 36.84 36.84 34.99 36.01 0 -1.07(-2.89%)
Sep 04, 2008 37.36 38.41 36.96 37.08 726,651 -0.69(-1.83%)
Sep 03, 2008 36.41 38.74 36.14 37.77 877,675 +0.75(+2.03%)
Sep 02, 2008 36.47 38.20 34.62 37.02 1,576,027 +0.41(+1.12%)
Aug 29, 2008 35.37 37.55 35.01 36.61 0 +1.09(+3.07%)
Aug 28, 2008 34.23 36.10 33.78 35.52 1,291,838 +2.53(+7.67%)
Aug 27, 2008 33.59 33.70 32.61 32.99 578,209 -0.34(-1.02%)
Aug 26, 2008 32.83 33.38 32.16 33.33 347,538 +0.48(+1.46%)
Aug 25, 2008 33.26 33.62 31.53 32.85 300,910 -0.64(-1.91%)
Aug 22, 2008 32.39 33.91 32.12 33.49 0 +1.39(+4.33%)
Aug 21, 2008 31.17 32.33 30.91 32.10 314,631 +0.40(+1.26%)
Aug 20, 2008 31.30 32.49 30.27 31.70 276,859 +0.43(+1.38%)
Aug 19, 2008 32.24 32.24 30.46 31.27 364,230 -0.85(-2.65%)
Aug 18, 2008 31.00 32.28 30.84 32.12 424,097 +1.22(+3.95%)
Aug 15, 2008 29.47 31.22 29.47 30.90 0 +1.59(+5.42%)
Aug 14, 2008 30.14 31.46 29.29 29.31 815,241 -1.07(-3.52%)
Aug 13, 2008 31.15 31.54 30.00 30.38 682,639 -1.32(-4.16%)
Aug 12, 2008 31.17 32.19 31.03 31.70 719,995 +0.50(+1.60%)
Aug 11, 2008 31.74 32.31 30.50 31.20 945,161 -0.36(-1.14%)
Aug 08, 2008 29.44 32.25 29.44 31.56 563,555 +2.06(+6.98%)
Aug 07, 2008 29.05 29.89 29.03 29.50 480,462 -0.35(-1.17%)
Aug 06, 2008 30.05 30.05 29.05 29.85 674,192 -0.16(-0.53%)
Aug 05, 2008 29.20 30.42 29.20 30.01 858,719 +0.80(+2.74%)
Aug 04, 2008 29.78 30.00 28.74 29.21 525,899 -0.53(-1.78%)
Aug 01, 2008 29.51 30.02 29.01 29.74 756,195 +0.34(+1.16%)
Jul 31, 2008 29.46 30.51 29.26 29.40 1,110,832 -0.42(-1.41%)
Jul 30, 2008 29.83 31.10 28.87 29.82 829,353 -0.01(-0.03%)
Jul 29, 2008 29.83 30.19 27.49 29.83 1,031,686 +2.04(+7.34%)
Jul 28, 2008 29.57 30.21 27.75 27.79 410,796 -1.78(-6.02%)
Jul 25, 2008 29.85 30.50 28.98 29.57 488,941 -0.05(-0.17%)
Jul 24, 2008 29.89 30.80 29.26 29.62 522,642 -0.58(-1.92%)
Jul 23, 2008 29.94 31.09 29.30 30.20 1,038,680 +0.16(+0.53%)
Jul 22, 2008 28.80 30.50 28.57 30.04 619,968 +0.88(+3.02%)
Jul 21, 2008 29.64 30.25 28.25 29.16 516,460 -0.79(-2.64%)
Jul 18, 2008 30.36 31.69 28.86 29.95 774,166 -1.26(-4.04%)
Jul 17, 2008 31.15 31.91 29.98 31.21 861,181 +0.26(+0.84%)
Jul 16, 2008 29.56 31.45 29.23 30.95 848,120 +1.74(+5.96%)
Jul 15, 2008 28.75 29.94 27.86 29.21 684,563 +0.13(+0.45%)
Jul 14, 2008 29.41 30.13 28.54 29.08 512,448 -0.04(-0.14%)
Jul 11, 2008 28.47 30.10 27.63 29.12 883,883 +0.36(+1.25%)
Jul 10, 2008 29.16 29.30 28.25 28.76 546,261 -0.50(-1.71%)
Jul 09, 2008 31.48 31.48 29.01 29.26 540,686 -2.15(-6.84%)
Jul 08, 2008 30.26 31.64 29.82 31.41 684,928 +1.27(+4.21%)
Jul 07, 2008 29.70 30.77 29.22 30.14 558,802 +0.78(+2.66%)
Jul 04, 2008 29.85 30.21 29.01 29.36 424,969 +0.00(+0.00%)
Jul 03, 2008 29.85 30.21 29.01 29.36 424,969 -0.51(-1.71%)
Jul 02, 2008 30.40 31.08 29.78 29.87 655,694 -0.41(-1.35%)
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.