Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 32.51 34.03 32.24 33.55 9,401,908 +1.74(+5.47%)
Sep 29, 2008 34.13 34.13 27.12 31.81 14,125,751 -3.64(-10.26%)
Sep 26, 2008 35.28 35.93 33.68 35.45 0 -0.89(-2.44%)
Sep 25, 2008 35.25 36.66 34.83 36.33 7,721,631 +0.80(+2.24%)
Sep 24, 2008 36.28 36.65 35.35 35.54 7,757,620 -0.15(-0.41%)
Sep 23, 2008 35.25 37.45 35.19 35.68 12,924,881 -0.20(-0.55%)
Sep 22, 2008 36.47 37.66 35.71 35.88 9,544,177 -0.50(-1.36%)
Sep 19, 2008 36.59 38.06 34.16 36.38 0 +1.68(+4.85%)
Sep 18, 2008 34.12 35.57 32.82 34.69 15,243,682 +1.39(+4.17%)
Sep 17, 2008 32.67 34.40 31.51 33.30 20,848,064 +0.65(+1.99%)
Sep 16, 2008 31.51 32.72 30.05 32.66 16,399,211 +0.65(+2.03%)
Sep 15, 2008 31.90 33.46 31.57 32.01 16,805,292 -2.05(-6.02%)
Sep 12, 2008 33.00 34.28 33.00 34.06 10,669,560 +0.84(+2.54%)
Sep 11, 2008 32.86 33.51 31.27 33.21 15,140,180 +0.28(+0.85%)
Sep 10, 2008 31.88 33.71 31.88 32.93 20,938,134 +1.29(+4.06%)
Sep 09, 2008 34.01 34.34 31.63 31.65 15,484,907 -2.96(-8.56%)
Sep 08, 2008 36.74 36.75 34.29 34.61 14,773,835 -1.31(-3.64%)
Sep 05, 2008 35.60 36.14 34.53 35.92 0 +0.87(+2.49%)
Sep 04, 2008 35.25 35.94 33.77 35.04 12,984,611 -0.25(-0.70%)
Sep 03, 2008 35.82 36.45 34.35 35.29 13,694,137 -0.68(-1.88%)
Sep 02, 2008 37.10 38.33 35.66 35.97 12,088,115 -3.19(-8.15%)
Aug 29, 2008 40.12 40.13 38.91 39.16 7,583,103 -0.34(-0.87%)
Aug 28, 2008 41.80 41.80 38.66 39.50 9,697,782 -1.44(-3.51%)
Aug 27, 2008 41.13 41.83 40.52 40.94 7,544,669 +0.53(+1.31%)
Aug 26, 2008 39.33 40.83 39.33 40.41 12,546,056 +2.08(+5.43%)
Aug 25, 2008 38.77 39.11 37.81 38.33 6,588,878 -0.54(-1.38%)
Aug 22, 2008 39.82 39.82 38.10 38.87 6,896,899 -1.00(-2.51%)
Aug 21, 2008 40.80 40.80 39.18 39.87 9,059,213 +0.27(+0.67%)
Aug 20, 2008 38.34 39.75 38.13 39.60 14,076,650 +2.15(+5.73%)
Aug 19, 2008 35.39 37.59 35.39 37.46 11,109,384 +1.93(+5.43%)
Aug 18, 2008 36.02 36.56 35.38 35.53 8,203,054 -0.32(-0.90%)
Aug 15, 2008 35.87 36.12 35.22 35.85 0 -0.54(-1.49%)
Aug 14, 2008 37.68 37.68 35.94 36.39 9,364,119 -0.95(-2.54%)
Aug 13, 2008 35.66 37.51 35.65 37.34 7,793,310 +1.61(+4.49%)
Aug 12, 2008 36.02 37.16 35.70 35.74 11,395,400 -0.02(-0.06%)
Aug 11, 2008 35.75 36.01 34.52 35.76 8,619,732 +0.56(+1.60%)
Aug 08, 2008 34.99 35.65 34.77 35.20 9,347,874 -0.66(-1.85%)
Aug 07, 2008 36.78 37.42 35.77 35.86 13,471,578 -0.88(-2.40%)
Aug 06, 2008 35.74 36.84 35.31 36.74 11,173,553 +1.19(+3.35%)
Aug 05, 2008 35.25 35.63 34.15 35.55 14,411,076 +0.57(+1.63%)
Aug 04, 2008 37.43 37.58 34.68 34.98 11,312,345 -2.70(-7.17%)
Aug 01, 2008 38.11 39.26 37.43 37.68 10,162,177 -0.02(-0.04%)
Jul 31, 2008 40.37 40.37 37.56 37.70 11,888,746 -1.73(-4.39%)
Jul 30, 2008 36.87 39.50 36.75 39.43 13,485,434 +1.93(+5.14%)
Jul 29, 2008 37.50 38.31 36.80 37.50 13,863,121 -0.70(-1.84%)
Jul 28, 2008 39.14 40.12 38.20 38.21 8,785,170 -0.81(-2.09%)
Jul 25, 2008 38.52 39.75 37.85 39.02 10,221,464 +1.08(+2.84%)
Jul 24, 2008 39.15 39.76 37.02 37.94 15,322,924 -0.69(-1.79%)
Jul 23, 2008 39.84 40.38 38.26 38.63 12,558,088 -1.28(-3.20%)
Jul 22, 2008 40.47 40.97 38.87 39.91 13,582,707 -0.98(-2.38%)
Jul 21, 2008 40.50 41.29 39.51 40.89 8,888,282 +0.99(+2.48%)
Jul 18, 2008 39.38 40.99 39.03 39.90 9,085,841 +0.66(+1.69%)
Jul 17, 2008 41.01 41.79 38.19 39.23 16,349,812 -1.43(-3.52%)
Jul 16, 2008 41.41 41.78 39.69 40.67 14,451,993 -1.14(-2.73%)
Jul 15, 2008 44.10 44.99 41.81 41.81 11,453,767 -2.84(-6.35%)
Jul 14, 2008 44.98 45.21 43.77 44.64 7,731,458 +0.18(+0.40%)
Jul 11, 2008 43.97 44.77 43.39 44.46 11,518,035 +0.78(+1.78%)
Jul 10, 2008 41.79 43.75 41.79 43.68 8,601,250 +1.99(+4.77%)
Jul 09, 2008 44.44 44.86 41.69 41.70 9,957,732 -2.31(-5.24%)
Jul 08, 2008 42.75 44.21 41.30 44.00 16,524,947 +0.71(+1.63%)
Jul 07, 2008 44.61 45.19 42.93 43.30 11,900,721 -1.97(-4.35%)
Jul 04, 2008 46.69 47.25 44.90 45.27 9,230,977 +0.00(+0.00%)
Jul 03, 2008 46.69 47.25 44.90 45.27 9,230,977 -1.45(-3.10%)
Jul 02, 2008 49.59 50.21 46.69 46.71 9,291,347 -2.61(-5.30%)
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.