Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 39.66 40.03 39.04 39.04 0 -0.82(-2.06%)
Aug 28, 2008 39.46 39.87 39.35 39.86 2,357,428 +0.56(+1.42%)
Aug 27, 2008 38.91 39.35 38.91 39.30 963,238 +0.33(+0.85%)
Aug 26, 2008 38.45 39.10 38.40 38.97 961,376 +0.37(+0.96%)
Aug 25, 2008 38.86 38.91 38.25 38.60 1,163,700 -0.36(-0.92%)
Aug 22, 2008 38.63 39.06 38.60 38.96 0 +0.36(+0.93%)
Aug 21, 2008 38.24 38.86 38.24 38.60 1,569,073 -0.18(-0.46%)
Aug 20, 2008 38.41 39.01 38.21 38.78 2,005,361 +0.35(+0.91%)
Aug 19, 2008 38.59 38.84 38.35 38.43 1,692,029 -0.35(-0.90%)
Aug 18, 2008 38.73 39.15 38.59 38.78 1,381,905 +0.26(+0.67%)
Aug 15, 2008 38.14 38.61 38.13 38.52 0 +0.39(+1.02%)
Aug 14, 2008 38.04 38.45 37.71 38.13 1,700,909 -0.16(-0.42%)
Aug 13, 2008 38.14 38.55 37.89 38.29 1,602,566 +0.12(+0.31%)
Aug 12, 2008 39.56 39.56 37.93 38.17 3,328,677 -1.28(-3.24%)
Aug 11, 2008 38.21 40.10 38.01 39.45 3,555,665 +0.35(+0.90%)
Aug 08, 2008 38.32 39.12 38.15 39.10 2,367,942 +0.83(+2.17%)
Aug 07, 2008 38.87 38.91 38.12 38.27 3,012,428 -0.60(-1.54%)
Aug 06, 2008 39.65 39.65 38.85 38.87 3,400,920 -1.12(-2.80%)
Aug 05, 2008 39.40 40.09 38.95 39.99 3,484,375 +0.93(+2.38%)
Aug 04, 2008 38.81 39.30 38.55 39.06 2,713,704 +0.29(+0.75%)
Aug 01, 2008 39.68 39.83 38.77 38.77 2,421,473 -0.73(-1.85%)
Jul 31, 2008 40.64 40.65 39.50 39.50 2,271,706 -0.65(-1.62%)
Jul 30, 2008 39.37 40.23 39.18 40.15 2,767,242 +0.74(+1.88%)
Jul 29, 2008 39.41 39.66 39.20 39.41 1,739,099 +0.02(+0.05%)
Jul 28, 2008 39.44 39.65 39.20 39.39 2,181,298 -0.27(-0.68%)
Jul 25, 2008 40.04 40.25 39.53 39.66 3,155,824 -0.30(-0.75%)
Jul 24, 2008 39.80 40.13 39.55 39.96 2,463,826 +0.16(+0.40%)
Jul 23, 2008 40.05 40.08 39.29 39.80 3,181,581 -0.23(-0.57%)
Jul 22, 2008 39.71 40.45 39.64 40.03 2,887,003 +0.12(+0.30%)
Jul 21, 2008 39.38 40.32 39.30 39.91 2,326,992 +0.44(+1.11%)
Jul 18, 2008 38.99 39.66 38.44 39.47 2,864,528 +0.57(+1.47%)
Jul 17, 2008 39.12 39.12 38.19 38.90 2,152,426 -0.01(-0.03%)
Jul 16, 2008 39.74 39.98 38.71 38.91 2,712,088 -0.84(-2.11%)
Jul 15, 2008 39.12 39.96 39.02 39.75 2,625,272 +0.12(+0.30%)
Jul 14, 2008 40.51 40.51 39.57 39.63 1,942,374 -0.49(-1.22%)
Jul 11, 2008 40.43 40.77 39.84 40.12 2,012,801 -0.69(-1.69%)
Jul 10, 2008 40.81 41.08 40.60 40.81 2,425,085 -0.14(-0.34%)
Jul 09, 2008 41.15 41.22 40.70 40.95 3,288,238 -0.20(-0.49%)
Jul 08, 2008 39.64 41.27 39.64 41.15 4,994,369 +1.41(+3.55%)
Jul 07, 2008 39.65 40.08 39.20 39.74 3,515,359 +0.18(+0.46%)
Jul 04, 2008 40.15 40.54 39.50 39.56 1,453,080 +0.00(+0.00%)
Jul 03, 2008 40.15 40.54 39.50 39.56 1,453,080 -0.34(-0.85%)
Jul 02, 2008 40.30 40.59 39.90 39.90 2,711,578 -0.36(-0.89%)
Jul 01, 2008 39.92 40.50 39.55 40.26 2,808,145 +0.03(+0.07%)
Jun 30, 2008 39.71 40.38 39.46 40.23 3,182,491 +0.65(+1.64%)
Jun 27, 2008 40.14 40.42 39.53 39.58 2,730,159 -0.57(-1.42%)
Jun 26, 2008 40.91 40.95 40.14 40.15 2,730,278 -1.09(-2.64%)
Jun 25, 2008 41.25 41.53 41.13 41.24 2,625,445 +0.23(+0.56%)
Jun 24, 2008 41.33 41.37 40.99 41.01 1,701,475 -0.36(-0.87%)
Jun 23, 2008 41.43 42.09 41.29 41.37 2,028,556 +0.03(+0.07%)
Jun 20, 2008 42.04 42.16 41.05 41.34 2,439,319 -0.82(-1.94%)
Jun 19, 2008 42.00 42.20 41.55 42.16 1,773,243 +0.22(+0.52%)
Jun 18, 2008 42.57 42.57 41.76 41.94 2,312,195 -0.67(-1.57%)
Jun 17, 2008 43.09 43.37 42.12 42.61 1,422,679 -0.36(-0.84%)
Jun 16, 2008 42.59 43.08 42.08 42.97 1,867,354 +0.18(+0.42%)
Jun 13, 2008 42.23 42.86 41.89 42.79 3,099,546 +0.83(+1.98%)
Jun 12, 2008 42.12 42.26 41.82 41.96 1,982,628 -0.05(-0.12%)
Jun 11, 2008 42.19 42.56 41.97 42.01 2,001,871 -0.53(-1.25%)
Jun 10, 2008 42.31 42.74 41.98 42.54 2,470,766 -0.27(-0.63%)
Jun 09, 2008 42.00 42.93 42.00 42.81 1,862,451 +0.85(+2.03%)
Jun 06, 2008 42.97 43.12 41.93 41.96 2,439,556 -1.29(-2.98%)
Jun 05, 2008 43.61 43.74 42.52 43.25 2,233,799 +0.23(+0.53%)
Jun 04, 2008 42.25 43.26 41.97 43.02 3,253,124 +0.73(+1.73%)
Jun 03, 2008 42.20 42.52 41.86 42.29 3,282,263 +0.21(+0.50%)
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.