Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.19 38.19 36.28 36.74 17,375,506 -1.94(-5.02%)
Sep 29, 2008 36.81 39.59 35.93 38.68 30,249,599 +1.68(+4.54%)
Sep 26, 2008 37.37 38.43 36.50 37.00 0 +0.50(+1.37%)
Sep 25, 2008 38.05 39.08 36.26 36.50 16,025,580 -1.97(-5.12%)
Sep 24, 2008 38.24 38.95 37.13 38.47 15,335,606 +1.22(+3.28%)
Sep 23, 2008 38.35 38.81 36.39 37.25 21,332,875 -0.89(-2.33%)
Sep 22, 2008 36.52 39.59 36.43 38.14 26,399,220 +3.04(+8.66%)
Sep 19, 2008 31.07 35.10 31.06 35.10 0 +3.19(+10.00%)
Sep 18, 2008 34.14 35.73 31.54 31.91 43,560,617 -0.60(-1.85%)
Sep 17, 2008 28.75 33.55 28.28 32.51 39,328,073 +3.73(+12.96%)
Sep 16, 2008 26.77 29.00 26.48 28.78 20,283,629 +0.84(+3.01%)
Sep 15, 2008 29.61 29.85 27.41 27.94 18,183,927 -1.63(-5.51%)
Sep 12, 2008 27.57 29.79 27.24 29.57 0 +2.93(+11.00%)
Sep 11, 2008 27.45 27.63 26.02 26.64 18,463,580 -0.95(-3.44%)
Sep 10, 2008 26.94 28.06 26.71 27.59 22,168,997 +0.99(+3.72%)
Sep 09, 2008 28.62 28.64 26.60 26.60 25,495,825 -2.81(-9.55%)
Sep 08, 2008 31.89 31.99 29.38 29.41 12,703,276 -1.53(-4.95%)
Sep 05, 2008 31.26 31.50 30.28 30.94 0 +0.37(+1.21%)
Sep 04, 2008 31.82 32.07 30.29 30.57 11,079,550 -0.83(-2.64%)
Sep 03, 2008 32.75 33.09 30.94 31.40 14,497,804 -1.51(-4.59%)
Sep 02, 2008 32.95 33.30 32.00 32.91 12,643,304 -1.82(-5.24%)
Aug 29, 2008 35.55 35.55 34.53 34.73 0 -0.29(-0.83%)
Aug 28, 2008 36.42 36.44 34.48 35.02 7,776,580 -0.48(-1.35%)
Aug 27, 2008 35.21 35.50 34.76 35.50 7,369,528 +1.19(+3.47%)
Aug 26, 2008 34.32 35.00 34.19 34.31 5,786,229 -0.10(-0.29%)
Aug 25, 2008 34.61 35.35 34.07 34.41 4,838,941 -0.35(-1.01%)
Aug 22, 2008 35.34 35.35 34.30 34.76 0 -1.23(-3.42%)
Aug 21, 2008 35.35 36.47 35.35 35.99 14,683,553 +2.28(+6.76%)
Aug 20, 2008 33.90 34.49 33.08 33.71 11,043,042 +0.27(+0.81%)
Aug 19, 2008 32.45 34.23 32.41 33.44 11,263,419 +0.43(+1.30%)
Aug 18, 2008 33.00 33.41 32.50 33.01 9,976,672 +0.85(+2.64%)
Aug 15, 2008 33.06 33.06 31.72 32.16 0 -1.42(-4.23%)
Aug 14, 2008 34.67 35.15 33.51 33.58 11,012,343 -1.67(-4.74%)
Aug 13, 2008 33.90 35.45 33.55 35.25 17,011,106 +1.66(+4.94%)
Aug 12, 2008 33.18 33.82 32.42 33.59 17,485,452 +0.82(+2.50%)
Aug 11, 2008 35.20 35.25 32.23 32.77 19,813,571 -2.43(-6.90%)
Aug 08, 2008 35.43 35.55 34.62 35.20 12,421,642 -1.08(-2.98%)
Aug 07, 2008 37.21 37.38 35.90 36.28 10,589,986 -0.68(-1.84%)
Aug 06, 2008 37.55 38.33 36.87 36.96 12,049,748 -0.10(-0.27%)
Aug 05, 2008 39.05 39.05 36.88 37.06 14,530,723 -2.96(-7.40%)
Aug 04, 2008 40.01 40.96 39.50 40.02 7,488,890 -0.56(-1.38%)
Aug 01, 2008 42.27 43.66 39.97 40.58 13,104,970 -1.77(-4.18%)
Jul 31, 2008 43.15 43.98 42.04 42.35 8,823,609 -0.06(-0.14%)
Jul 30, 2008 41.29 42.41 39.06 42.41 15,402,441 -0.17(-0.40%)
Jul 29, 2008 42.58 44.36 41.94 42.58 8,235,777 -1.62(-3.67%)
Jul 28, 2008 43.87 45.26 43.10 44.20 6,175,793 +0.33(+0.75%)
Jul 25, 2008 43.88 44.46 42.57 43.87 6,415,860 +0.06(+0.14%)
Jul 24, 2008 44.02 44.90 43.18 43.81 10,308,250 -0.11(-0.25%)
Jul 23, 2008 47.41 47.84 43.57 43.92 14,949,935 -3.71(-7.79%)
Jul 22, 2008 48.80 49.62 47.35 47.63 8,562,077 -0.65(-1.35%)
Jul 21, 2008 47.90 48.37 46.74 48.28 6,204,694 +0.98(+2.07%)
Jul 18, 2008 47.37 48.14 46.84 47.30 7,542,000 -0.20(-0.42%)
Jul 17, 2008 47.94 49.43 46.80 47.50 10,752,775 -0.90(-1.86%)
Jul 16, 2008 49.78 50.43 47.84 48.40 10,124,148 -1.27(-2.56%)
Jul 15, 2008 51.20 52.48 48.60 49.67 19,861,028 -0.72(-1.43%)
Jul 14, 2008 49.30 50.53 48.80 50.39 9,818,324 +1.18(+2.40%)
Jul 11, 2008 47.97 49.77 47.90 49.21 16,163,900 +2.49(+5.33%)
Jul 10, 2008 45.47 47.60 45.21 46.72 10,048,582 +2.08(+4.66%)
Jul 09, 2008 44.85 46.43 44.56 44.64 7,215,456 +0.20(+0.45%)
Jul 08, 2008 44.01 44.68 43.53 44.44 8,748,724 -0.25(-0.56%)
Jul 07, 2008 43.83 45.19 43.82 44.69 9,508,791 -0.40(-0.89%)
Jul 04, 2008 44.41 45.31 43.66 45.09 7,296,248 +0.00(+0.00%)
Jul 03, 2008 44.41 45.31 43.66 45.09 7,296,248 -0.09(-0.20%)
Jul 02, 2008 45.75 46.30 44.90 45.18 12,413,460 -1.18(-2.55%)
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.