Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 44.85 44.89 43.85 43.89 486,599 -1.06(-2.36%)
Aug 28, 2008 44.91 45.75 44.39 44.95 832,829 +0.58(+1.31%)
Aug 27, 2008 43.81 44.55 43.72 44.37 679,213 +1.20(+2.78%)
Aug 26, 2008 42.12 43.55 42.01 43.17 757,129 -0.18(-0.42%)
Aug 25, 2008 43.04 44.20 42.94 43.35 451,009 -0.11(-0.25%)
Aug 22, 2008 43.29 43.96 42.20 43.46 747,286 -0.91(-2.05%)
Aug 21, 2008 45.45 45.45 43.83 44.37 1,732,002 +1.08(+2.49%)
Aug 20, 2008 44.04 44.11 42.56 43.29 1,316,680 -0.01(-0.02%)
Aug 19, 2008 43.51 44.38 43.01 43.30 1,102,478 -0.58(-1.32%)
Aug 18, 2008 44.64 46.00 43.76 43.88 1,105,706 -0.54(-1.22%)
Aug 15, 2008 43.98 44.97 43.72 44.42 1,315,262 -1.11(-2.44%)
Aug 14, 2008 45.95 47.14 45.41 45.53 1,305,872 -0.24(-0.52%)
Aug 13, 2008 43.15 45.77 43.15 45.77 1,147,176 +3.11(+7.29%)
Aug 12, 2008 41.52 43.19 41.21 42.66 894,004 +0.95(+2.28%)
Aug 11, 2008 42.71 42.77 40.22 41.71 1,010,112 -1.16(-2.71%)
Aug 08, 2008 45.13 45.23 42.32 42.87 1,607,456 -4.86(-10.18%)
Aug 07, 2008 47.49 48.15 47.00 47.73 507,062 -0.54(-1.12%)
Aug 06, 2008 46.75 48.95 46.55 48.27 988,020 +1.55(+3.32%)
Aug 05, 2008 47.24 47.60 46.56 46.72 873,934 -0.86(-1.81%)
Aug 04, 2008 49.00 50.11 46.57 47.58 739,218 -2.06(-4.15%)
Aug 01, 2008 50.07 50.89 49.09 49.64 969,806 -1.54(-3.01%)
Jul 31, 2008 50.56 52.33 50.11 51.18 1,136,276 +4.26(+9.08%)
Jul 30, 2008 46.66 47.08 46.05 46.92 1,356,641 +0.00(+0.00%)
Jul 29, 2008 46.92 49.07 46.82 46.92 712,847 -1.72(-3.54%)
Jul 28, 2008 48.85 49.47 48.23 48.64 645,038 +0.08(+0.16%)
Jul 25, 2008 46.85 48.72 46.70 48.56 514,948 +1.86(+3.98%)
Jul 24, 2008 47.36 48.00 45.67 46.70 1,192,543 -2.26(-4.62%)
Jul 23, 2008 50.32 50.65 48.83 48.96 928,649 -0.92(-1.84%)
Jul 22, 2008 50.78 51.26 49.60 49.88 622,604 -1.71(-3.31%)
Jul 21, 2008 50.28 51.91 49.79 51.59 616,907 +1.41(+2.81%)
Jul 18, 2008 50.13 51.10 49.61 50.18 906,031 -1.20(-2.34%)
Jul 17, 2008 52.95 54.35 51.11 51.38 1,058,796 -0.96(-1.83%)
Jul 16, 2008 53.71 54.18 51.79 52.34 1,019,422 -2.22(-4.07%)
Jul 15, 2008 54.43 56.28 54.14 54.56 1,904,565 -0.17(-0.31%)
Jul 14, 2008 51.35 54.97 50.55 54.73 1,224,788 +3.64(+7.12%)
Jul 11, 2008 48.76 51.34 48.76 51.09 1,165,738 +4.04(+8.59%)
Jul 10, 2008 45.94 47.45 45.81 47.05 623,616 +1.30(+2.84%)
Jul 09, 2008 45.49 46.61 45.30 45.75 572,768 +0.45(+0.99%)
Jul 08, 2008 44.18 45.50 43.84 45.30 655,065 +0.20(+0.44%)
Jul 07, 2008 45.30 45.57 44.25 45.10 612,589 -0.48(-1.05%)
Jul 04, 2008 45.89 46.15 44.71 45.58 824,218 +0.00(+0.00%)
Jul 03, 2008 45.89 46.15 44.71 45.58 824,218 -0.80(-1.72%)
Jul 02, 2008 46.75 46.90 45.89 46.38 745,776 -0.69(-1.47%)
Jul 01, 2008 45.10 47.47 45.02 47.07 828,588 +0.89(+1.93%)
Jun 30, 2008 46.41 46.67 44.88 46.18 676,521 -0.23(-0.50%)
Jun 27, 2008 44.00 46.88 43.71 46.41 1,210,420 +3.62(+8.46%)
Jun 26, 2008 41.19 43.18 40.93 42.79 1,016,841 +2.19(+5.39%)
Jun 25, 2008 39.87 40.90 39.72 40.60 596,623 +0.59(+1.47%)
Jun 24, 2008 39.99 40.65 39.82 40.01 515,256 -0.05(-0.12%)
Jun 23, 2008 39.74 40.23 39.42 40.06 834,093 -0.36(-0.89%)
Jun 20, 2008 39.84 40.45 39.75 40.42 1,004,183 +1.43(+3.67%)
Jun 19, 2008 38.96 39.77 38.76 38.99 1,019,213 +0.47(+1.22%)
Jun 18, 2008 39.09 39.14 37.86 38.52 611,675 +0.22(+0.57%)
Jun 17, 2008 38.52 38.87 38.13 38.30 604,470 +1.02(+2.74%)
Jun 16, 2008 38.78 39.15 37.23 37.28 869,448 -0.37(-0.98%)
Jun 13, 2008 37.52 38.16 37.32 37.65 587,175 +0.35(+0.94%)
Jun 12, 2008 38.56 38.63 37.20 37.30 1,047,754 -1.69(-4.33%)
Jun 11, 2008 39.26 39.98 38.97 38.99 712,115 -0.71(-1.79%)
Jun 10, 2008 39.58 40.57 39.13 39.70 767,899 -1.42(-3.45%)
Jun 09, 2008 42.00 42.07 40.95 41.12 509,760 -1.54(-3.61%)
Jun 06, 2008 42.63 43.17 42.21 42.66 881,782 -0.73(-1.68%)
Jun 05, 2008 40.50 43.58 40.43 43.39 991,370 +2.25(+5.47%)
Jun 04, 2008 41.43 41.85 41.02 41.14 688,007 -1.09(-2.58%)
Jun 03, 2008 42.18 43.41 41.79 42.23 728,838 +0.23(+0.55%)
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.