Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 56.00 60.05 54.74 59.50 1,698,373 +5.26(+9.70%)
Sep 29, 2008 59.95 59.95 54.24 54.24 1,323,091 -6.62(-10.88%)
Sep 26, 2008 58.55 60.85 58.18 60.85 0 +1.06(+1.77%)
Sep 25, 2008 58.75 60.34 58.02 59.80 930,717 +1.22(+2.09%)
Sep 24, 2008 59.59 60.83 58.08 58.57 1,138,744 -0.97(-1.63%)
Sep 23, 2008 60.28 60.83 59.08 59.55 1,211,462 +0.19(+0.31%)
Sep 22, 2008 62.52 62.63 58.88 59.36 1,431,714 -4.03(-6.36%)
Sep 19, 2008 64.91 66.35 59.88 63.39 0 +1.25(+2.02%)
Sep 18, 2008 56.09 62.15 53.88 62.13 3,109,586 +5.96(+10.62%)
Sep 17, 2008 57.34 59.71 55.77 56.17 1,896,888 -2.94(-4.97%)
Sep 16, 2008 56.45 59.69 55.54 59.11 2,901,076 +2.08(+3.66%)
Sep 15, 2008 59.13 60.59 57.02 57.02 1,804,324 -4.10(-6.71%)
Sep 12, 2008 60.98 62.02 59.70 61.13 0 -0.55(-0.89%)
Sep 11, 2008 59.36 61.80 58.89 61.68 1,266,164 +0.96(+1.59%)
Sep 10, 2008 60.18 61.29 59.78 60.71 1,788,565 +0.81(+1.36%)
Sep 09, 2008 61.98 62.86 59.08 59.90 1,839,762 -2.43(-3.90%)
Sep 08, 2008 61.99 63.34 61.02 62.33 2,560,018 +2.40(+4.01%)
Sep 05, 2008 59.69 60.48 58.76 59.93 0 -0.22(-0.37%)
Sep 04, 2008 60.39 61.51 59.74 60.15 1,660,086 -0.93(-1.52%)
Sep 03, 2008 59.23 61.08 59.21 61.08 1,588,908 +2.08(+3.52%)
Sep 02, 2008 58.84 59.66 57.75 59.00 1,212,303 +1.11(+1.92%)
Aug 29, 2008 57.21 58.74 56.59 57.89 0 +0.02(+0.03%)
Aug 28, 2008 55.52 57.87 55.33 57.87 1,025,318 +2.85(+5.18%)
Aug 27, 2008 54.25 55.44 53.78 55.02 745,998 +0.39(+0.72%)
Aug 26, 2008 53.56 54.65 52.89 54.63 738,906 +1.18(+2.20%)
Aug 25, 2008 54.28 54.28 53.22 53.45 722,539 -1.31(-2.39%)
Aug 22, 2008 53.56 55.24 52.81 54.76 0 +1.57(+2.95%)
Aug 21, 2008 53.19 53.68 52.24 53.19 678,298 -0.53(-0.99%)
Aug 20, 2008 54.39 54.53 52.86 53.72 1,324,840 -0.34(-0.62%)
Aug 19, 2008 55.30 55.70 53.56 54.06 1,262,932 -2.34(-4.14%)
Aug 18, 2008 58.51 59.14 56.04 56.40 1,300,777 -2.12(-3.63%)
Aug 15, 2008 58.52 59.22 57.55 58.52 0 +0.28(+0.48%)
Aug 14, 2008 55.66 58.26 55.65 58.24 871,986 +1.29(+2.27%)
Aug 13, 2008 56.55 57.26 55.66 56.95 1,316,893 +0.30(+0.53%)
Aug 12, 2008 59.54 59.56 56.21 56.65 1,608,606 -1.43(-2.46%)
Aug 11, 2008 56.85 58.60 56.30 58.08 1,568,288 +1.12(+1.97%)
Aug 08, 2008 53.94 57.48 53.89 56.96 2,087,577 +3.28(+6.11%)
Aug 07, 2008 52.17 55.04 51.60 53.68 1,671,866 +0.72(+1.36%)
Aug 06, 2008 52.82 53.42 51.92 52.96 961,255 -0.23(-0.44%)
Aug 05, 2008 51.61 53.26 50.87 53.19 1,457,891 +2.44(+4.81%)
Aug 04, 2008 51.80 52.05 50.07 50.75 1,018,226 -1.06(-2.04%)
Aug 01, 2008 51.79 52.01 50.87 51.81 1,159,386 +0.08(+0.16%)
Jul 31, 2008 52.05 53.02 51.24 51.72 1,343,506 -1.24(-2.35%)
Jul 30, 2008 54.19 54.19 51.53 52.96 1,468,221 -0.16(-0.30%)
Jul 29, 2008 53.12 53.46 51.32 53.12 1,547,625 +1.85(+3.61%)
Jul 28, 2008 52.06 53.21 51.06 51.27 1,642,400 -0.79(-1.51%)
Jul 25, 2008 52.73 53.49 51.51 52.06 1,263,903 -0.03(-0.05%)
Jul 24, 2008 55.38 55.38 51.44 52.09 1,666,269 -3.86(-6.90%)
Jul 23, 2008 54.30 56.70 53.38 55.95 2,234,688 +1.59(+2.92%)
Jul 22, 2008 51.13 54.65 50.77 54.36 2,224,737 +2.81(+5.46%)
Jul 21, 2008 53.12 53.12 51.38 51.54 1,648,528 -1.38(-2.61%)
Jul 18, 2008 51.60 53.15 48.16 52.93 1,270,163 -0.77(-1.43%)
Jul 17, 2008 52.96 53.96 51.76 53.69 1,662,180 +1.18(+2.24%)
Jul 16, 2008 49.55 52.70 48.61 52.52 1,440,392 +2.96(+5.98%)
Jul 15, 2008 50.14 51.38 48.55 49.55 1,498,321 -0.95(-1.89%)
Jul 14, 2008 54.27 54.79 50.43 50.51 1,808,677 -3.23(-6.02%)
Jul 11, 2008 52.48 55.01 52.07 53.74 1,285,235 +0.39(+0.74%)
Jul 10, 2008 52.72 53.81 52.07 53.35 1,778,472 +0.71(+1.35%)
Jul 09, 2008 56.46 56.46 52.31 52.64 1,325,369 -4.11(-7.25%)
Jul 08, 2008 54.19 57.40 53.53 56.75 2,339,267 +2.49(+4.58%)
Jul 07, 2008 57.01 57.01 54.02 54.26 1,234,850 -1.92(-3.41%)
Jul 04, 2008 56.77 57.37 55.97 56.18 438,624 +0.00(+0.00%)
Jul 03, 2008 56.77 57.37 55.97 56.18 438,624 -0.47(-0.83%)
Jul 02, 2008 58.02 58.19 56.63 56.65 576,870 -1.45(-2.49%)
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.