Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.27 31.20 29.98 31.08 4,322,673 +2.77(+9.78%)
Sep 29, 2008 30.23 30.25 27.52 28.31 10,512,889 -3.05(-9.72%)
Sep 26, 2008 31.24 31.97 30.80 31.36 0 -1.00(-3.09%)
Sep 25, 2008 32.42 32.77 31.86 32.36 5,458,258 -0.14(-0.42%)
Sep 24, 2008 32.70 33.11 31.76 32.49 4,822,440 +0.76(+2.39%)
Sep 23, 2008 32.27 32.70 31.31 31.74 3,099,239 -0.63(-1.96%)
Sep 22, 2008 33.42 33.88 32.24 32.37 4,547,487 -1.74(-5.11%)
Sep 19, 2008 35.35 36.24 31.41 34.11 0 +2.22(+6.97%)
Sep 18, 2008 29.23 32.12 28.86 31.89 11,877,253 +4.52(+16.50%)
Sep 17, 2008 28.24 28.84 27.08 27.37 7,158,892 -2.18(-7.37%)
Sep 16, 2008 27.68 29.97 27.42 29.55 7,116,114 +0.54(+1.86%)
Sep 15, 2008 28.93 30.24 28.93 29.01 6,418,962 -1.93(-6.24%)
Sep 12, 2008 29.89 31.19 29.68 30.94 5,839,911 +0.46(+1.51%)
Sep 11, 2008 30.18 30.56 29.64 30.48 6,766,789 -1.56(-4.86%)
Sep 10, 2008 32.20 32.31 31.17 32.04 7,023,506 +0.09(+0.27%)
Sep 09, 2008 32.90 33.34 31.88 31.95 7,540,843 -1.32(-3.97%)
Sep 08, 2008 33.74 34.26 32.72 33.28 6,183,954 +0.39(+1.19%)
Sep 05, 2008 32.22 32.90 31.72 32.88 0 +0.50(+1.55%)
Sep 04, 2008 33.25 33.31 32.38 32.38 8,129,483 -1.57(-4.62%)
Sep 03, 2008 34.51 34.51 33.65 33.95 6,233,382 -1.01(-2.89%)
Sep 02, 2008 35.93 35.93 34.66 34.96 4,810,565 -0.24(-0.67%)
Aug 29, 2008 35.81 35.91 34.91 35.20 0 -0.68(-1.90%)
Aug 28, 2008 36.44 36.47 35.63 35.88 9,941,580 -2.29(-6.00%)
Aug 27, 2008 38.41 38.59 38.04 38.17 6,445,320 +0.98(+2.64%)
Aug 26, 2008 37.09 37.41 36.92 37.19 2,066,751 +0.27(+0.72%)
Aug 25, 2008 37.15 37.51 36.85 36.92 3,373,678 -0.16(-0.42%)
Aug 22, 2008 36.81 37.22 36.60 37.08 2,750,354 +0.50(+1.37%)
Aug 21, 2008 36.27 36.70 36.17 36.58 3,644,374 -1.10(-2.93%)
Aug 20, 2008 37.36 38.10 37.16 37.68 4,787,232 +1.53(+4.22%)
Aug 19, 2008 36.12 36.48 35.78 36.16 4,233,326 -0.61(-1.67%)
Aug 18, 2008 36.81 37.37 36.70 36.77 4,245,294 -0.11(-0.29%)
Aug 15, 2008 37.42 37.42 36.68 36.88 3,242,113 -0.87(-2.30%)
Aug 14, 2008 37.02 38.05 36.99 37.74 3,590,043 +1.19(+3.26%)
Aug 13, 2008 36.48 36.81 36.12 36.55 5,082,032 +0.07(+0.20%)
Aug 12, 2008 37.68 37.86 36.04 36.48 10,827,215 -2.95(-7.49%)
Aug 11, 2008 39.69 39.81 39.01 39.43 3,872,389 -0.63(-1.56%)
Aug 08, 2008 39.69 40.12 38.90 40.06 6,193,701 +0.60(+1.51%)
Aug 07, 2008 40.67 40.70 39.23 39.46 6,799,648 -2.34(-5.60%)
Aug 06, 2008 41.58 41.92 41.28 41.80 2,075,425 +0.15(+0.36%)
Aug 05, 2008 41.18 41.70 40.85 41.65 4,487,155 +0.43(+1.04%)
Aug 04, 2008 41.50 41.57 40.88 41.23 2,831,597 -0.52(-1.23%)
Aug 01, 2008 41.88 42.20 41.40 41.74 3,082,574 +0.25(+0.61%)
Jul 31, 2008 41.65 42.29 41.38 41.49 3,387,842 -1.59(-3.70%)
Jul 30, 2008 42.21 43.08 41.70 43.08 3,272,896 +1.03(+2.45%)
Jul 29, 2008 42.05 42.11 41.24 42.05 2,896,940 +0.48(+1.16%)
Jul 28, 2008 42.82 42.91 41.42 41.57 3,400,543 -1.25(-2.93%)
Jul 25, 2008 42.88 43.39 42.56 42.82 2,107,023 +0.11(+0.26%)
Jul 24, 2008 43.49 43.91 42.57 42.71 3,136,996 -1.36(-3.08%)
Jul 23, 2008 43.56 44.50 43.36 44.07 3,394,937 +0.78(+1.81%)
Jul 22, 2008 41.98 43.29 41.98 43.29 3,462,761 +0.53(+1.25%)
Jul 21, 2008 42.81 43.44 42.52 42.75 3,429,669 +0.28(+0.66%)
Jul 18, 2008 41.95 42.56 41.67 42.47 3,684,084 -0.39(-0.91%)
Jul 17, 2008 42.09 43.16 42.01 42.86 5,188,015 +0.69(+1.63%)
Jul 16, 2008 40.40 42.20 40.10 42.17 4,086,506 +1.92(+4.78%)
Jul 15, 2008 40.10 41.00 39.23 40.25 3,976,590 -0.71(-1.74%)
Jul 14, 2008 41.83 41.91 40.77 40.96 3,145,758 -0.01(-0.03%)
Jul 11, 2008 41.05 41.48 40.42 40.98 4,757,070 +0.30(+0.75%)
Jul 10, 2008 40.50 40.77 39.83 40.67 4,071,491 -0.17(-0.41%)
Jul 09, 2008 41.43 42.10 40.75 40.84 4,161,532 -0.95(-2.27%)
Jul 08, 2008 41.18 41.87 40.72 41.79 4,617,871 +0.27(+0.66%)
Jul 07, 2008 41.77 42.31 40.96 41.52 3,793,226 +0.61(+1.50%)
Jul 04, 2008 40.44 41.13 40.32 40.90 3,100,578 +0.00(+0.00%)
Jul 03, 2008 40.44 41.13 40.32 40.90 3,100,578 +0.98(+2.46%)
Jul 02, 2008 41.26 41.26 39.83 39.92 3,421,607 -1.27(-3.09%)
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.