Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 38.67 40.50 38.29 40.00 627,729 -0.30(-0.74%)
Oct 30, 2008 41.52 41.52 39.61 40.30 711,252 +0.74(+1.87%)
Oct 29, 2008 38.17 40.90 38.17 39.56 597,269 +1.39(+3.64%)
Oct 28, 2008 37.48 38.41 35.80 38.17 385,544 +1.23(+3.33%)
Oct 27, 2008 37.01 38.74 36.00 36.94 391,997 -0.44(-1.18%)
Oct 24, 2008 34.52 37.67 33.22 37.38 408,046 -0.43(-1.14%)
Oct 23, 2008 37.90 39.26 36.02 37.81 468,842 -0.66(-1.72%)
Oct 22, 2008 38.50 39.00 37.29 38.47 572,938 -0.74(-1.89%)
Oct 21, 2008 39.41 40.14 38.00 39.21 427,620 -0.46(-1.16%)
Oct 20, 2008 37.28 39.93 36.92 39.67 677,067 +3.28(+9.01%)
Oct 17, 2008 35.03 38.00 34.80 36.39 748,918 +1.51(+4.33%)
Oct 16, 2008 34.79 35.36 32.85 34.88 616,156 +0.43(+1.25%)
Oct 15, 2008 36.22 37.54 34.17 34.45 670,478 -3.45(-9.10%)
Oct 14, 2008 37.35 40.00 35.81 37.90 1,072,627 +2.73(+7.76%)
Oct 13, 2008 30.10 35.67 28.61 35.17 1,041,118 +6.56(+22.93%)
Oct 10, 2008 28.29 29.65 25.00 28.61 1,386,534 -1.14(-3.83%)
Oct 09, 2008 31.20 33.24 28.29 29.75 1,421,811 -0.46(-1.52%)
Oct 08, 2008 27.92 31.18 23.25 30.21 2,439,113 +0.64(+2.16%)
Oct 07, 2008 33.25 35.39 29.19 29.57 880,602 -3.28(-9.98%)
Oct 06, 2008 36.60 36.60 31.24 32.85 1,040,752 -4.20(-11.34%)
Oct 03, 2008 38.82 40.34 37.00 37.05 0 -1.37(-3.57%)
Oct 02, 2008 40.47 42.39 38.42 38.42 286,789 -2.09(-5.16%)
Oct 01, 2008 39.53 40.61 38.22 40.51 279,063 +0.89(+2.25%)
Sep 30, 2008 40.44 40.44 38.80 39.62 386,477 +0.37(+0.94%)
Sep 29, 2008 40.31 40.99 38.00 39.25 740,684 -2.30(-5.54%)
Sep 26, 2008 41.07 41.84 40.20 41.55 0 -1.09(-2.56%)
Sep 25, 2008 40.50 42.65 40.50 42.64 413,937 +1.95(+4.79%)
Sep 24, 2008 40.75 41.15 40.16 40.69 353,773 +0.50(+1.24%)
Sep 23, 2008 41.58 41.60 40.00 40.19 355,360 -1.58(-3.78%)
Sep 22, 2008 42.60 42.96 41.48 41.77 358,822 -0.83(-1.95%)
Sep 19, 2008 39.50 44.18 39.19 42.60 0 +4.30(+11.23%)
Sep 18, 2008 37.86 39.51 36.08 38.30 1,211,188 +1.82(+4.99%)
Sep 17, 2008 40.01 40.02 35.68 36.48 945,383 -3.87(-9.59%)
Sep 16, 2008 40.35 40.68 37.96 40.35 980,648 -0.89(-2.16%)
Sep 15, 2008 43.61 43.61 40.97 41.24 406,548 -2.76(-6.27%)
Sep 12, 2008 42.84 44.90 42.69 44.00 502,639 +1.15(+2.68%)
Sep 11, 2008 42.77 43.19 41.53 42.85 505,849 -0.39(-0.90%)
Sep 10, 2008 43.70 44.80 42.66 43.24 524,306 -0.44(-1.01%)
Sep 09, 2008 45.86 45.86 43.50 43.68 283,972 -2.41(-5.23%)
Sep 08, 2008 46.81 47.60 45.79 46.09 271,816 -0.64(-1.37%)
Sep 05, 2008 46.55 46.90 45.45 46.73 0 -0.13(-0.28%)
Sep 04, 2008 47.56 48.00 46.40 46.86 269,943 -0.77(-1.62%)
Sep 03, 2008 48.06 48.36 47.48 47.63 686,797 -0.34(-0.71%)
Sep 02, 2008 47.51 48.20 47.41 47.97 405,809 +0.32(+0.67%)
Aug 29, 2008 47.88 47.88 47.22 47.65 0 +0.18(+0.38%)
Aug 28, 2008 47.48 47.75 46.70 47.47 288,733 +0.65(+1.39%)
Aug 27, 2008 45.96 46.83 45.80 46.82 248,979 +0.92(+2.00%)
Aug 26, 2008 46.10 46.42 45.75 45.90 189,733 -0.22(-0.48%)
Aug 25, 2008 46.17 46.56 45.90 46.12 183,135 -0.20(-0.43%)
Aug 22, 2008 46.59 46.80 46.25 46.32 0 -0.18(-0.39%)
Aug 21, 2008 46.44 46.80 46.00 46.50 173,880 +0.07(+0.15%)
Aug 20, 2008 45.37 46.49 45.05 46.43 278,755 +1.17(+2.59%)
Aug 19, 2008 45.56 45.82 44.88 45.26 264,084 -0.15(-0.33%)
Aug 18, 2008 45.50 45.90 45.33 45.41 189,309 -0.22(-0.48%)
Aug 15, 2008 45.59 45.74 45.22 45.63 0 +0.06(+0.13%)
Aug 14, 2008 45.90 45.90 45.16 45.57 173,498 +0.18(+0.40%)
Aug 13, 2008 45.65 45.89 44.73 45.39 207,286 +0.38(+0.84%)
Aug 12, 2008 45.25 45.39 44.83 45.01 185,403 +0.01(+0.02%)
Aug 11, 2008 45.44 45.72 44.84 45.00 327,563 -0.37(-0.82%)
Aug 08, 2008 45.11 45.74 44.75 45.37 295,982 -0.13(-0.29%)
Aug 07, 2008 47.93 47.93 45.09 45.50 510,177 +0.39(+0.86%)
Aug 06, 2008 44.06 45.59 44.05 45.11 211,058 +0.38(+0.85%)
Aug 05, 2008 44.30 45.09 44.15 44.73 339,558 -0.39(-0.86%)
Aug 04, 2008 46.09 46.81 44.84 45.12 303,067 -1.17(-2.53%)
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.