Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 28.79 29.68 28.75 29.57 941,544 +0.11(+0.36%)
Sep 29, 2008 30.39 30.75 28.63 29.46 923,566 -1.58(-5.09%)
Sep 26, 2008 29.93 31.15 28.46 31.04 0 +0.17(+0.56%)
Sep 25, 2008 30.49 31.07 30.48 30.87 975,506 +0.44(+1.45%)
Sep 24, 2008 31.48 31.48 30.11 30.43 1,195,007 +0.41(+1.37%)
Sep 23, 2008 30.68 31.32 29.87 30.02 1,409,734 -0.91(-2.94%)
Sep 22, 2008 30.87 31.64 30.80 30.93 629,777 -0.33(-1.04%)
Sep 19, 2008 31.32 31.61 29.98 31.25 0 +0.82(+2.71%)
Sep 18, 2008 29.89 30.68 29.32 30.43 1,739,448 -0.22(-0.72%)
Sep 17, 2008 31.81 31.81 30.43 30.65 1,826,183 -1.60(-4.96%)
Sep 16, 2008 31.62 32.46 31.47 32.25 1,146,196 -0.05(-0.15%)
Sep 15, 2008 32.08 32.73 31.92 32.30 1,057,979 -1.13(-3.38%)
Sep 12, 2008 33.51 33.66 32.58 33.43 0 +0.14(+0.43%)
Sep 11, 2008 32.73 33.34 32.57 33.28 1,502,502 -0.58(-1.72%)
Sep 10, 2008 34.46 34.46 33.61 33.87 813,864 -0.06(-0.17%)
Sep 09, 2008 34.51 35.15 33.81 33.93 1,171,067 -1.49(-4.22%)
Sep 08, 2008 35.02 35.48 34.85 35.42 547,847 +0.88(+2.55%)
Sep 05, 2008 34.85 34.85 34.12 34.54 0 -0.71(-2.01%)
Sep 04, 2008 35.87 35.87 35.10 35.25 972,618 -0.82(-2.28%)
Sep 03, 2008 35.74 36.18 35.71 36.07 510,570 -0.02(-0.05%)
Sep 02, 2008 35.95 36.89 35.90 36.09 717,216 -0.50(-1.36%)
Aug 29, 2008 36.65 36.92 36.59 36.59 0 -0.45(-1.22%)
Aug 28, 2008 36.98 37.16 36.65 37.04 360,532 +0.34(+0.91%)
Aug 27, 2008 37.33 37.33 36.49 36.70 464,624 -0.19(-0.52%)
Aug 26, 2008 36.88 37.03 36.71 36.89 457,507 -0.08(-0.21%)
Aug 25, 2008 37.20 37.24 36.63 36.97 639,882 +0.21(+0.57%)
Aug 22, 2008 37.35 37.35 36.30 36.76 0 +0.59(+1.64%)
Aug 21, 2008 36.04 36.28 35.75 36.17 434,464 +0.10(+0.27%)
Aug 20, 2008 36.32 36.32 35.74 36.07 610,244 -0.47(-1.28%)
Aug 19, 2008 37.38 37.38 36.26 36.54 872,926 -0.84(-2.25%)
Aug 18, 2008 37.59 37.74 37.10 37.38 823,462 +0.63(+1.72%)
Aug 15, 2008 36.92 36.92 36.39 36.75 0 +0.24(+0.66%)
Aug 14, 2008 36.91 36.91 36.09 36.51 648,819 -0.22(-0.60%)
Aug 13, 2008 37.26 37.26 36.52 36.73 635,040 -0.83(-2.22%)
Aug 12, 2008 37.73 37.80 37.41 37.56 660,162 -0.62(-1.63%)
Aug 11, 2008 37.75 38.46 37.75 38.19 846,184 +0.57(+1.50%)
Aug 08, 2008 36.45 37.71 36.45 37.62 851,767 +0.76(+2.05%)
Aug 07, 2008 37.34 37.34 36.70 36.87 686,915 -0.94(-2.48%)
Aug 06, 2008 37.31 37.81 37.31 37.80 771,500 +1.03(+2.81%)
Aug 05, 2008 35.64 36.77 35.64 36.77 590,874 +1.31(+3.70%)
Aug 04, 2008 35.47 35.73 35.34 35.46 466,644 -0.78(-2.14%)
Aug 01, 2008 36.20 36.61 36.01 36.23 911,067 +0.15(+0.42%)
Jul 31, 2008 35.96 36.39 35.91 36.08 1,590,605 +0.12(+0.35%)
Jul 30, 2008 36.04 36.14 35.63 35.96 2,268,417 -0.13(-0.37%)
Jul 29, 2008 36.09 37.07 35.69 36.09 2,756,501 -2.16(-5.63%)
Jul 28, 2008 38.90 39.03 38.24 38.24 443,552 -0.84(-2.16%)
Jul 25, 2008 39.27 39.35 38.76 39.09 892,856 -0.69(-1.73%)
Jul 24, 2008 39.81 40.29 39.69 39.78 683,153 +0.45(+1.14%)
Jul 23, 2008 39.45 39.77 39.16 39.33 804,915 -0.42(-1.06%)
Jul 22, 2008 39.65 39.83 38.87 39.75 912,839 +0.08(+0.19%)
Jul 21, 2008 39.63 40.14 39.58 39.67 707,457 -0.03(-0.07%)
Jul 18, 2008 39.38 39.87 39.12 39.70 1,064,282 -0.78(-1.92%)
Jul 17, 2008 40.70 40.70 40.02 40.48 813,822 +0.68(+1.71%)
Jul 16, 2008 39.27 39.80 38.93 39.80 888,482 +1.12(+2.90%)
Jul 15, 2008 38.09 39.16 38.05 38.68 854,381 +0.06(+0.15%)
Jul 14, 2008 39.74 39.74 38.39 38.62 817,534 -0.13(-0.35%)
Jul 11, 2008 38.33 38.92 38.12 38.75 1,373,663 -0.68(-1.72%)
Jul 10, 2008 39.08 39.51 38.84 39.43 769,693 +0.72(+1.86%)
Jul 09, 2008 39.08 39.72 38.66 38.71 1,307,361 -1.47(-3.65%)
Jul 08, 2008 39.83 40.30 39.54 40.18 1,261,294 -0.96(-2.33%)
Jul 07, 2008 41.58 41.67 40.84 41.14 592,879 -0.02(-0.05%)
Jul 04, 2008 41.06 41.81 41.06 41.16 526,712 +0.00(+0.00%)
Jul 03, 2008 41.06 41.81 41.06 41.16 526,712 +0.35(+0.87%)
Jul 02, 2008 41.47 41.56 40.71 40.80 640,886 -0.57(-1.39%)
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.