Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.30 35.30 33.28 34.79 1,416,961 +0.56(+1.64%)
Sep 29, 2008 36.03 36.50 33.69 34.23 1,748,243 -2.67(-7.24%)
Sep 26, 2008 36.79 37.20 36.16 36.90 0 -0.74(-1.97%)
Sep 25, 2008 37.07 38.46 36.87 37.64 1,348,792 +0.77(+2.09%)
Sep 24, 2008 37.93 38.51 36.28 36.87 1,615,615 -0.93(-2.46%)
Sep 23, 2008 38.89 42.00 36.93 37.80 1,540,877 -1.19(-3.05%)
Sep 22, 2008 41.04 41.29 38.84 38.99 1,120,820 -2.71(-6.50%)
Sep 19, 2008 42.83 42.83 40.00 41.70 0 +2.49(+6.35%)
Sep 18, 2008 39.50 40.70 37.47 39.21 2,456,608 +0.49(+1.27%)
Sep 17, 2008 40.92 41.47 38.67 38.72 2,002,214 -3.12(-7.46%)
Sep 16, 2008 39.92 42.23 39.92 41.84 2,128,558 +1.09(+2.67%)
Sep 15, 2008 40.67 42.56 39.88 40.75 1,643,392 -1.09(-2.61%)
Sep 12, 2008 40.37 41.96 40.37 41.84 0 -0.10(-0.24%)
Sep 11, 2008 40.69 42.26 39.95 41.94 2,400,183 +0.49(+1.18%)
Sep 10, 2008 42.22 42.40 40.82 41.45 3,139,562 -0.61(-1.45%)
Sep 09, 2008 42.49 43.00 41.56 42.06 3,056,929 -0.43(-1.01%)
Sep 08, 2008 41.12 42.88 41.04 42.49 3,145,013 +2.84(+7.16%)
Sep 05, 2008 38.22 39.85 37.52 39.65 0 +0.94(+2.43%)
Sep 04, 2008 40.10 40.55 38.50 38.71 5,493,377 +0.46(+1.20%)
Sep 03, 2008 36.98 39.38 36.75 38.25 2,486,064 +1.09(+2.93%)
Sep 02, 2008 38.15 40.50 36.60 37.16 3,139,475 -0.11(-0.30%)
Aug 29, 2008 36.85 38.00 36.59 37.27 0 +0.08(+0.22%)
Aug 28, 2008 36.50 37.33 36.05 37.19 1,157,500 +0.50(+1.36%)
Aug 27, 2008 35.72 37.71 35.50 36.69 1,410,641 +1.03(+2.89%)
Aug 26, 2008 35.91 36.15 34.58 35.66 1,948,710 +0.45(+1.28%)
Aug 25, 2008 35.80 35.80 34.76 35.21 738,898 -0.74(-2.06%)
Aug 22, 2008 35.22 36.87 35.06 35.95 0 +1.06(+3.04%)
Aug 21, 2008 34.57 35.17 34.27 34.89 627,754 -0.08(-0.23%)
Aug 20, 2008 35.24 35.75 34.70 34.97 867,806 -0.13(-0.37%)
Aug 19, 2008 35.86 35.86 34.78 35.10 679,105 -0.93(-2.58%)
Aug 18, 2008 37.23 37.23 35.76 36.03 1,005,568 -0.91(-2.46%)
Aug 15, 2008 36.75 38.27 36.54 36.94 0 +0.46(+1.26%)
Aug 14, 2008 34.90 37.74 34.85 36.48 1,424,566 +1.17(+3.31%)
Aug 13, 2008 36.97 37.34 34.92 35.31 1,534,514 -1.89(-5.08%)
Aug 12, 2008 37.26 37.91 36.51 37.20 1,488,712 -0.50(-1.33%)
Aug 11, 2008 35.36 39.74 34.82 37.70 2,614,673 +1.87(+5.22%)
Aug 08, 2008 33.16 36.00 33.03 35.83 1,279,242 +2.51(+7.53%)
Aug 07, 2008 33.78 34.00 33.01 33.32 1,496,036 -0.89(-2.60%)
Aug 06, 2008 33.56 34.21 32.70 34.21 1,335,809 +1.14(+3.45%)
Aug 05, 2008 32.02 33.27 31.79 33.07 1,756,831 +1.46(+4.62%)
Aug 04, 2008 31.94 32.14 31.10 31.61 1,260,601 -0.39(-1.22%)
Aug 01, 2008 31.72 32.18 30.78 32.00 1,143,040 +0.33(+1.04%)
Jul 31, 2008 31.78 32.61 31.50 31.67 1,337,118 -0.61(-1.89%)
Jul 30, 2008 33.34 33.86 31.50 32.28 1,491,457 -0.76(-2.30%)
Jul 29, 2008 33.04 33.16 31.51 33.04 901,096 +1.46(+4.62%)
Jul 28, 2008 32.57 32.70 31.47 31.58 682,422 -1.01(-3.10%)
Jul 25, 2008 32.38 33.36 31.73 32.59 1,193,145 +0.43(+1.34%)
Jul 24, 2008 34.33 34.89 31.95 32.16 969,975 -2.40(-6.94%)
Jul 23, 2008 33.23 35.88 33.03 34.56 2,035,881 +1.17(+3.50%)
Jul 22, 2008 32.07 33.48 31.50 33.39 1,455,087 +1.06(+3.28%)
Jul 21, 2008 32.97 33.20 31.83 32.33 1,124,895 -0.47(-1.43%)
Jul 18, 2008 33.66 33.79 31.75 32.80 1,832,150 -1.14(-3.36%)
Jul 17, 2008 33.56 35.46 32.83 33.94 2,100,465 +0.22(+0.65%)
Jul 16, 2008 31.14 34.10 30.76 33.72 1,989,301 +2.71(+8.74%)
Jul 15, 2008 30.68 31.85 29.66 31.01 1,334,958 -0.14(-0.45%)
Jul 14, 2008 31.69 33.12 31.00 31.15 1,326,508 -0.24(-0.76%)
Jul 11, 2008 32.80 32.80 29.84 31.39 3,407,774 -2.05(-6.13%)
Jul 10, 2008 35.33 35.50 33.03 33.44 2,947,835 -1.94(-5.48%)
Jul 09, 2008 37.30 37.99 35.21 35.38 1,149,548 -1.75(-4.71%)
Jul 08, 2008 35.89 37.35 35.34 37.13 1,256,693 +0.93(+2.57%)
Jul 07, 2008 35.93 37.04 35.79 36.20 1,388,412 +0.54(+1.51%)
Jul 04, 2008 36.99 37.00 35.44 35.66 1,065,629 +0.00(+0.00%)
Jul 03, 2008 36.99 37.00 35.44 35.66 1,065,629 -1.09(-2.97%)
Jul 02, 2008 37.70 38.86 36.69 36.75 1,545,513 -0.72(-1.92%)
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.