Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.19 40.17 38.83 39.54 1,629,436 +0.53(+1.36%)
Sep 29, 2008 40.58 40.85 38.94 39.01 2,568,152 -2.05(-4.99%)
Sep 26, 2008 40.70 41.43 40.09 41.06 0 -0.09(-0.22%)
Sep 25, 2008 40.87 41.80 40.47 41.15 1,645,788 +0.65(+1.60%)
Sep 24, 2008 41.65 41.65 39.48 40.50 2,875,394 -1.15(-2.76%)
Sep 23, 2008 42.20 43.91 41.48 41.65 3,459,071 -0.85(-2.00%)
Sep 22, 2008 40.77 44.32 40.56 42.50 5,460,318 +1.80(+4.42%)
Sep 19, 2008 43.38 43.38 39.90 40.70 0 -1.43(-3.39%)
Sep 18, 2008 40.21 42.80 39.96 42.13 3,424,812 +2.29(+5.75%)
Sep 17, 2008 39.67 41.22 37.95 39.84 3,017,380 -0.35(-0.87%)
Sep 16, 2008 39.00 40.31 39.00 40.19 1,637,889 +0.69(+1.75%)
Sep 15, 2008 40.39 40.49 39.07 39.50 3,394,896 -1.59(-3.87%)
Sep 12, 2008 40.34 41.29 39.89 41.09 3,484,092 +0.56(+1.38%)
Sep 11, 2008 37.82 40.65 37.82 40.53 3,443,622 +1.91(+4.95%)
Sep 10, 2008 38.97 39.14 38.11 38.62 2,575,339 +0.05(+0.13%)
Sep 09, 2008 39.05 39.68 38.57 38.57 1,862,031 -0.36(-0.92%)
Sep 08, 2008 37.91 38.93 37.91 38.93 1,629,774 +1.21(+3.21%)
Sep 05, 2008 36.36 37.81 36.36 37.72 0 +1.30(+3.57%)
Sep 04, 2008 36.58 37.23 36.36 36.42 1,395,239 -0.41(-1.11%)
Sep 03, 2008 36.76 37.06 36.62 36.83 1,266,774 +0.07(+0.19%)
Sep 02, 2008 36.47 37.49 36.47 36.76 1,182,761 +0.67(+1.86%)
Aug 29, 2008 36.40 36.54 36.05 36.09 0 -0.46(-1.26%)
Aug 28, 2008 36.65 36.87 36.30 36.55 1,195,710 +0.05(+0.14%)
Aug 27, 2008 35.99 36.66 35.99 36.50 1,196,948 +0.27(+0.75%)
Aug 26, 2008 36.38 36.70 36.00 36.23 1,327,037 -0.37(-1.01%)
Aug 25, 2008 37.36 37.50 36.51 36.60 1,156,357 -0.84(-2.24%)
Aug 22, 2008 37.50 37.61 37.24 37.44 0 +0.14(+0.38%)
Aug 21, 2008 37.58 37.59 36.96 37.30 1,833,430 -0.59(-1.56%)
Aug 20, 2008 37.79 38.01 37.40 37.89 1,829,747 +0.10(+0.26%)
Aug 19, 2008 37.59 37.91 37.33 37.79 2,891,729 +0.08(+0.21%)
Aug 18, 2008 37.52 38.74 37.30 37.71 5,955,618 -3.91(-9.39%)
Aug 15, 2008 41.20 41.88 41.19 41.62 1,504,521 +0.43(+1.04%)
Aug 14, 2008 40.64 41.55 40.34 41.19 839,028 +0.41(+1.01%)
Aug 13, 2008 40.60 41.15 40.37 40.78 1,181,050 -0.07(-0.17%)
Aug 12, 2008 41.22 41.49 40.65 40.85 1,667,589 -0.49(-1.19%)
Aug 11, 2008 40.47 41.53 40.03 41.34 2,730,333 +0.76(+1.87%)
Aug 08, 2008 40.30 40.58 39.74 40.58 2,231,748 +0.10(+0.25%)
Aug 07, 2008 39.92 41.33 39.06 40.48 4,114,758 +0.25(+0.62%)
Aug 06, 2008 37.56 40.63 37.22 40.23 4,434,326 +2.63(+6.99%)
Aug 05, 2008 37.23 37.60 37.00 37.60 845,132 +0.72(+1.95%)
Aug 04, 2008 36.39 37.05 36.38 36.88 792,345 +0.43(+1.18%)
Aug 01, 2008 36.90 36.90 35.90 36.45 719,767 -0.32(-0.87%)
Jul 31, 2008 36.81 36.94 36.35 36.77 1,269,539 -0.19(-0.51%)
Jul 30, 2008 36.92 37.12 36.51 36.96 988,968 +0.20(+0.54%)
Jul 29, 2008 36.76 36.89 36.06 36.76 1,329,866 +0.74(+2.05%)
Jul 28, 2008 36.18 36.33 35.94 36.02 941,499 -0.31(-0.85%)
Jul 25, 2008 36.38 36.80 36.19 36.33 1,260,276 +0.10(+0.28%)
Jul 24, 2008 36.84 37.22 36.11 36.23 1,473,717 -0.62(-1.68%)
Jul 23, 2008 35.55 36.94 35.32 36.85 2,369,215 +1.90(+5.44%)
Jul 22, 2008 34.43 35.00 34.23 34.95 887,000 +0.53(+1.54%)
Jul 21, 2008 35.14 35.14 34.10 34.42 1,075,774 -0.58(-1.66%)
Jul 18, 2008 35.11 35.11 34.32 35.00 1,456,400 +0.17(+0.49%)
Jul 17, 2008 34.13 35.00 33.70 34.83 2,087,230 +0.81(+2.38%)
Jul 16, 2008 33.37 34.20 33.37 34.02 1,605,494 +0.58(+1.73%)
Jul 15, 2008 33.71 33.95 33.11 33.44 1,631,751 -0.52(-1.53%)
Jul 14, 2008 33.60 34.21 33.49 33.96 1,204,794 +0.45(+1.34%)
Jul 11, 2008 33.31 33.78 33.18 33.51 1,107,209 -0.15(-0.45%)
Jul 10, 2008 33.67 33.71 33.28 33.66 984,574 +0.05(+0.15%)
Jul 09, 2008 33.68 34.04 33.50 33.61 985,109 -0.15(-0.44%)
Jul 08, 2008 33.37 33.79 33.17 33.76 1,319,971 +0.36(+1.08%)
Jul 07, 2008 32.94 33.66 32.87 33.40 1,760,043 +0.53(+1.61%)
Jul 04, 2008 32.81 33.15 32.68 32.87 908,699 +0.00(+0.00%)
Jul 03, 2008 32.81 33.15 32.68 32.87 908,699 +0.19(+0.58%)
Jul 02, 2008 32.78 32.81 32.46 32.68 1,252,479 +0.02(+0.06%)
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.