Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 40.65 41.24 40.04 41.19 4,293,104 -0.35(-0.85%)
Jun 30, 2008 41.27 41.85 41.23 41.55 2,637,180 +0.35(+0.86%)
Jun 27, 2008 41.14 41.57 40.66 41.19 3,979,055 +0.21(+0.51%)
Jun 26, 2008 42.05 42.05 40.72 40.98 6,234,792 -1.92(-4.47%)
Jun 25, 2008 42.63 43.13 42.51 42.90 5,313,078 +0.28(+0.66%)
Jun 24, 2008 42.60 43.33 41.91 42.62 3,607,686 +0.13(+0.31%)
Jun 23, 2008 42.60 42.79 42.17 42.49 2,994,633 +0.91(+2.18%)
Jun 20, 2008 42.26 42.29 41.59 41.59 3,156,075 -1.33(-3.11%)
Jun 19, 2008 43.12 43.12 42.21 42.92 4,002,080 +0.07(+0.16%)
Jun 18, 2008 42.69 43.04 42.08 42.85 5,043,499 +0.24(+0.57%)
Jun 17, 2008 43.13 43.35 42.49 42.61 3,519,039 -0.14(-0.32%)
Jun 16, 2008 42.66 43.01 42.09 42.75 2,875,644 +0.21(+0.50%)
Jun 13, 2008 41.84 42.71 41.83 42.53 3,296,941 -0.13(-0.31%)
Jun 12, 2008 42.50 43.19 42.42 42.66 5,056,780 +1.02(+2.46%)
Jun 11, 2008 42.89 42.90 41.47 41.64 9,661,442 -1.27(-2.96%)
Jun 10, 2008 43.22 43.68 42.62 42.91 9,713,132 -1.17(-2.66%)
Jun 09, 2008 44.85 44.85 43.70 44.09 3,734,460 -0.14(-0.32%)
Jun 06, 2008 45.61 45.64 44.08 44.23 5,778,607 -2.21(-4.76%)
Jun 05, 2008 45.43 46.53 45.43 46.44 3,150,137 +1.34(+2.97%)
Jun 04, 2008 45.15 45.67 44.69 45.10 4,057,849 -0.19(-0.41%)
Jun 03, 2008 45.83 46.37 44.97 45.28 4,204,919 -0.92(-2.00%)
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.