Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.00 32.85 31.00 32.40 168,021 +1.40(+4.52%)
Sep 29, 2008 32.38 32.94 30.50 31.00 222,664 -2.10(-6.34%)
Sep 26, 2008 32.80 33.19 32.05 33.10 0 -0.50(-1.49%)
Sep 25, 2008 32.50 33.69 32.50 33.60 151,346 +0.97(+2.97%)
Sep 24, 2008 33.01 33.17 32.51 32.63 71,772 -0.30(-0.91%)
Sep 23, 2008 34.04 34.04 32.56 32.93 151,459 -0.99(-2.92%)
Sep 22, 2008 35.14 35.14 33.39 33.92 165,392 -0.74(-2.14%)
Sep 19, 2008 34.00 35.15 32.22 34.66 0 +2.89(+9.10%)
Sep 18, 2008 31.33 32.27 29.51 31.77 502,618 +0.40(+1.28%)
Sep 17, 2008 33.20 33.63 30.74 31.37 315,874 -2.03(-6.08%)
Sep 16, 2008 33.48 33.86 31.59 33.40 359,443 -0.35(-1.04%)
Sep 15, 2008 34.14 34.74 33.63 33.75 181,067 -1.71(-4.82%)
Sep 12, 2008 34.25 35.59 34.16 35.46 97,282 +1.13(+3.29%)
Sep 11, 2008 35.25 35.27 34.21 34.33 193,152 -0.92(-2.61%)
Sep 10, 2008 35.18 35.81 35.00 35.25 150,989 +0.09(+0.26%)
Sep 09, 2008 36.28 36.28 34.84 35.16 180,115 -0.96(-2.66%)
Sep 08, 2008 37.02 37.17 36.00 36.12 73,088 -0.12(-0.33%)
Sep 05, 2008 36.94 36.94 36.00 36.24 0 -1.05(-2.82%)
Sep 04, 2008 37.55 37.79 36.87 37.29 121,966 -0.20(-0.53%)
Sep 03, 2008 37.62 38.03 37.43 37.49 107,250 -0.25(-0.66%)
Sep 02, 2008 37.95 38.06 36.95 37.74 157,728 +0.56(+1.51%)
Aug 29, 2008 37.51 37.99 37.03 37.18 100,700 -0.72(-1.90%)
Aug 28, 2008 37.44 37.99 37.44 37.90 98,456 +0.52(+1.39%)
Aug 27, 2008 36.97 37.55 36.90 37.38 101,713 +0.57(+1.55%)
Aug 26, 2008 36.93 36.99 36.50 36.81 57,363 +0.30(+0.82%)
Aug 25, 2008 36.58 36.69 36.16 36.51 61,650 +0.13(+0.36%)
Aug 22, 2008 37.04 37.25 36.35 36.38 95,208 -0.29(-0.79%)
Aug 21, 2008 36.34 37.31 36.27 36.67 243,473 +0.22(+0.60%)
Aug 20, 2008 35.90 36.64 35.90 36.45 81,399 +0.22(+0.61%)
Aug 19, 2008 35.91 36.33 35.70 36.23 72,432 +0.14(+0.39%)
Aug 18, 2008 35.98 36.32 35.82 36.09 88,320 +0.21(+0.59%)
Aug 15, 2008 35.96 36.20 35.62 35.88 0 -0.11(-0.31%)
Aug 14, 2008 36.30 36.35 35.72 35.99 103,073 -0.05(-0.14%)
Aug 13, 2008 35.77 36.08 35.41 36.04 72,320 +0.27(+0.75%)
Aug 12, 2008 36.09 36.10 35.25 35.77 92,418 -0.17(-0.47%)
Aug 11, 2008 35.00 36.00 35.00 35.94 325,866 +0.93(+2.66%)
Aug 08, 2008 35.36 35.39 35.00 35.01 92,454 -0.35(-0.99%)
Aug 07, 2008 34.70 35.41 34.69 35.36 93,766 +0.55(+1.58%)
Aug 06, 2008 34.00 35.41 34.00 34.81 119,735 +0.74(+2.17%)
Aug 05, 2008 34.51 34.95 34.07 34.07 109,134 -0.48(-1.39%)
Aug 04, 2008 35.89 35.90 34.54 34.55 115,123 -1.79(-4.93%)
Aug 01, 2008 36.38 36.74 36.15 36.34 91,341 +0.16(+0.44%)
Jul 31, 2008 36.00 36.45 36.00 36.18 67,347 +0.13(+0.36%)
Jul 30, 2008 36.01 36.55 35.76 36.05 202,490 +0.38(+1.07%)
Jul 29, 2008 35.67 35.99 35.36 35.67 74,395 +0.07(+0.20%)
Jul 28, 2008 35.57 35.69 35.22 35.60 84,209 +0.23(+0.65%)
Jul 25, 2008 35.83 35.83 35.26 35.37 114,547 -0.01(-0.03%)
Jul 24, 2008 35.72 36.00 35.32 35.38 106,704 -0.33(-0.92%)
Jul 23, 2008 36.02 36.24 35.60 35.71 97,537 -0.15(-0.42%)
Jul 22, 2008 35.51 36.20 35.49 35.86 103,211 +0.35(+0.99%)
Jul 21, 2008 34.75 35.60 34.44 35.51 120,165 +1.19(+3.47%)
Jul 18, 2008 35.82 35.82 34.15 34.32 122,509 +0.16(+0.47%)
Jul 17, 2008 34.46 34.83 34.16 34.16 136,937 -0.20(-0.58%)
Jul 16, 2008 34.61 34.94 34.17 34.36 162,231 -0.48(-1.38%)
Jul 15, 2008 35.25 35.57 34.75 34.84 107,475 -0.73(-2.05%)
Jul 14, 2008 36.00 36.31 35.40 35.57 82,708 +0.10(+0.28%)
Jul 11, 2008 35.89 36.50 35.29 35.47 96,246 -0.33(-0.92%)
Jul 10, 2008 34.47 35.87 34.05 35.80 150,283 +1.10(+3.17%)
Jul 09, 2008 34.19 34.80 34.02 34.70 153,731 +0.71(+2.09%)
Jul 08, 2008 33.95 34.29 31.57 33.99 437,687 -0.69(-1.99%)
Jul 07, 2008 35.62 35.75 34.29 34.68 204,503 -0.90(-2.53%)
Jul 04, 2008 36.76 36.76 35.25 35.58 86,629 +0.00(+0.00%)
Jul 03, 2008 36.76 36.76 35.25 35.58 86,629 -1.18(-3.21%)
Jul 02, 2008 36.10 37.19 36.01 36.76 149,414 +0.71(+1.97%)
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.