Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.52 35.86 34.65 35.52 2,401,584 +0.79(+2.27%)
Sep 29, 2008 36.04 36.81 33.66 34.73 3,304,055 -2.00(-5.45%)
Sep 26, 2008 36.34 36.76 35.79 36.73 0 -0.03(-0.08%)
Sep 25, 2008 37.18 37.58 36.56 36.76 2,053,415 -0.08(-0.22%)
Sep 24, 2008 35.93 37.63 35.77 36.84 3,041,715 +0.91(+2.53%)
Sep 23, 2008 36.00 36.90 35.50 35.93 3,268,152 +0.11(+0.31%)
Sep 22, 2008 38.09 38.09 35.50 35.82 3,601,956 -2.25(-5.91%)
Sep 19, 2008 40.01 44.88 38.02 38.07 0 -0.15(-0.39%)
Sep 18, 2008 37.22 38.70 35.15 38.22 5,236,456 +1.64(+4.48%)
Sep 17, 2008 38.37 38.81 36.01 36.58 5,602,707 -2.40(-6.16%)
Sep 16, 2008 38.83 40.25 38.25 38.98 3,728,950 -0.93(-2.33%)
Sep 15, 2008 40.56 41.48 39.75 39.91 3,099,944 -2.16(-5.13%)
Sep 12, 2008 42.40 43.00 41.55 42.07 0 -0.65(-1.52%)
Sep 11, 2008 42.65 43.16 41.83 42.72 3,608,292 -1.12(-2.55%)
Sep 10, 2008 44.65 44.65 43.10 43.84 2,374,044 -0.07(-0.16%)
Sep 09, 2008 45.14 45.80 43.65 43.91 2,704,307 -1.66(-3.64%)
Sep 08, 2008 44.16 45.75 43.04 45.57 3,996,592 +2.57(+5.98%)
Sep 05, 2008 42.92 43.49 42.25 43.00 0 -0.50(-1.15%)
Sep 04, 2008 43.74 44.77 43.32 43.50 2,722,131 -0.43(-0.98%)
Sep 03, 2008 42.97 44.33 42.95 43.93 2,847,405 +0.62(+1.43%)
Sep 02, 2008 44.80 45.72 42.98 43.31 3,958,459 -0.86(-1.95%)
Aug 29, 2008 43.64 44.75 43.50 44.17 0 +0.32(+0.73%)
Aug 28, 2008 44.00 44.45 42.27 43.85 8,379,704 +4.24(+10.70%)
Aug 27, 2008 39.15 40.29 38.86 39.61 2,508,149 +0.32(+0.81%)
Aug 26, 2008 38.63 39.67 38.51 39.29 2,856,774 +0.78(+2.03%)
Aug 25, 2008 39.70 39.82 38.42 38.51 1,951,154 -1.45(-3.63%)
Aug 22, 2008 38.93 40.05 38.93 39.96 0 +1.38(+3.58%)
Aug 21, 2008 37.87 38.78 37.31 38.58 1,710,932 +0.16(+0.42%)
Aug 20, 2008 39.09 39.55 38.30 38.42 1,650,569 -0.66(-1.69%)
Aug 19, 2008 40.05 40.12 38.70 39.08 1,953,971 -1.24(-3.08%)
Aug 18, 2008 41.82 42.08 40.00 40.32 1,846,807 -1.27(-3.05%)
Aug 15, 2008 40.80 42.18 40.55 41.59 0 +0.80(+1.96%)
Aug 14, 2008 39.40 41.60 39.40 40.79 1,598,110 +0.82(+2.05%)
Aug 13, 2008 40.97 41.03 39.33 39.97 1,928,517 -1.39(-3.36%)
Aug 12, 2008 40.98 41.70 40.56 41.36 1,935,746 +0.16(+0.39%)
Aug 11, 2008 40.86 43.15 40.46 41.20 2,998,797 -0.03(-0.07%)
Aug 08, 2008 38.71 41.62 38.71 41.23 2,304,942 +2.58(+6.68%)
Aug 07, 2008 38.27 39.19 37.69 38.65 2,412,077 -0.52(-1.33%)
Aug 06, 2008 39.40 39.68 38.14 39.17 2,232,597 -0.57(-1.43%)
Aug 05, 2008 38.00 40.32 37.90 39.74 3,264,480 +2.23(+5.95%)
Aug 04, 2008 37.03 38.01 36.31 37.51 2,920,845 +0.51(+1.38%)
Aug 01, 2008 37.73 38.08 36.81 37.00 2,546,266 -0.79(-2.09%)
Jul 31, 2008 37.28 38.55 36.68 37.79 2,633,458 +0.43(+1.15%)
Jul 30, 2008 37.64 38.31 36.73 37.36 1,765,323 +0.03(+0.08%)
Jul 29, 2008 36.45 37.59 36.45 37.33 3,144,664 +0.98(+2.70%)
Jul 28, 2008 36.78 37.55 35.93 36.35 2,446,774 -0.89(-2.39%)
Jul 25, 2008 36.64 38.16 36.50 37.24 4,676,028 -1.46(-3.77%)
Jul 24, 2008 40.09 40.20 38.63 38.70 2,246,213 -1.40(-3.49%)
Jul 23, 2008 39.86 42.07 39.29 40.10 2,827,185 +0.21(+0.53%)
Jul 22, 2008 38.82 40.40 38.13 39.89 2,515,136 +0.68(+1.73%)
Jul 21, 2008 39.50 40.29 38.66 39.21 1,307,153 -0.43(-1.08%)
Jul 18, 2008 42.44 42.44 39.40 39.64 2,146,360 -1.18(-2.89%)
Jul 17, 2008 39.69 41.11 38.12 40.82 3,580,868 +1.58(+4.03%)
Jul 16, 2008 37.29 39.50 36.87 39.24 2,440,089 +1.94(+5.20%)
Jul 15, 2008 37.30 38.27 36.09 37.30 2,661,821 -0.02(-0.05%)
Jul 14, 2008 37.53 38.24 36.86 37.32 2,176,650 +0.29(+0.78%)
Jul 11, 2008 38.19 38.19 35.44 37.03 4,299,366 -1.19(-3.11%)
Jul 10, 2008 39.80 39.86 37.93 38.22 3,323,324 -1.65(-4.14%)
Jul 09, 2008 41.23 42.11 39.54 39.87 2,588,166 -1.52(-3.67%)
Jul 08, 2008 39.89 41.56 39.78 41.39 2,725,121 +1.41(+3.53%)
Jul 07, 2008 40.71 40.94 39.21 39.98 2,130,814 -0.34(-0.84%)
Jul 04, 2008 40.60 41.07 39.76 40.32 1,202,342 +0.00(+0.00%)
Jul 03, 2008 40.60 41.07 39.76 40.32 1,202,342 +0.12(+0.30%)
Jul 02, 2008 41.61 42.24 40.12 40.20 2,372,165 -1.00(-2.43%)
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.