Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.58 33.86 30.87 33.55 3,012,097 +2.97(+9.70%)
Sep 29, 2008 33.80 33.80 30.58 30.58 2,346,528 -3.73(-10.88%)
Sep 26, 2008 33.01 34.31 32.81 34.31 0 +0.60(+1.77%)
Sep 25, 2008 33.13 34.02 32.72 33.72 1,650,644 +0.69(+2.09%)
Sep 24, 2008 33.60 34.30 32.75 33.03 2,019,585 -0.55(-1.63%)
Sep 23, 2008 33.99 34.30 33.31 33.57 2,148,551 +0.11(+0.31%)
Sep 22, 2008 35.25 35.31 33.20 33.47 2,539,174 -2.27(-6.36%)
Sep 19, 2008 36.60 37.41 33.76 35.74 0 +0.71(+2.02%)
Sep 18, 2008 31.62 35.05 30.38 35.03 5,514,910 +3.36(+10.62%)
Sep 17, 2008 32.33 33.67 31.45 31.67 3,364,168 -1.65(-4.97%)
Sep 16, 2008 31.83 33.65 31.31 33.33 5,145,114 +1.18(+3.66%)
Sep 15, 2008 33.34 34.17 32.15 32.15 3,200,004 -2.31(-6.71%)
Sep 12, 2008 34.38 34.97 33.66 34.47 0 -0.31(-0.89%)
Sep 11, 2008 33.47 34.84 33.21 34.78 2,245,567 +0.54(+1.59%)
Sep 10, 2008 33.93 34.56 33.71 34.23 3,172,055 +0.46(+1.36%)
Sep 09, 2008 34.95 35.45 33.31 33.78 3,262,854 -1.37(-3.90%)
Sep 08, 2008 34.95 35.71 34.41 35.15 4,540,242 +1.35(+4.01%)
Sep 05, 2008 33.65 34.10 33.13 33.79 0 -0.13(-0.37%)
Sep 04, 2008 34.05 34.68 33.69 33.92 2,944,194 -0.52(-1.52%)
Sep 03, 2008 33.40 34.44 33.38 34.44 2,817,958 +1.17(+3.52%)
Sep 02, 2008 33.17 33.64 32.56 33.27 2,150,042 +0.63(+1.92%)
Aug 29, 2008 32.26 33.12 31.91 32.64 0 +0.01(+0.03%)
Aug 28, 2008 31.30 32.63 31.20 32.63 1,818,422 +1.61(+5.18%)
Aug 27, 2008 30.59 31.26 30.32 31.02 1,323,043 +0.22(+0.72%)
Aug 26, 2008 30.20 30.81 29.82 30.80 1,310,464 +0.66(+2.20%)
Aug 25, 2008 30.61 30.61 30.01 30.14 1,281,438 -0.74(-2.39%)
Aug 22, 2008 30.20 31.14 29.77 30.88 0 +0.89(+2.95%)
Aug 21, 2008 29.99 30.26 29.45 29.99 1,202,975 -0.30(-0.99%)
Aug 20, 2008 30.67 30.74 29.81 30.29 2,349,630 -0.19(-0.62%)
Aug 19, 2008 31.18 31.41 30.20 30.48 2,239,834 -1.32(-4.14%)
Aug 18, 2008 32.99 33.35 31.60 31.80 2,306,953 -1.20(-3.63%)
Aug 15, 2008 32.99 33.39 32.45 32.99 0 +0.16(+0.48%)
Aug 14, 2008 31.38 32.85 31.38 32.84 1,546,485 +0.73(+2.27%)
Aug 13, 2008 31.89 32.28 31.38 32.11 2,335,535 +0.17(+0.53%)
Aug 12, 2008 33.57 33.59 31.69 31.94 2,852,895 -0.81(-2.46%)
Aug 11, 2008 32.06 33.04 31.75 32.75 2,781,389 +0.63(+1.97%)
Aug 08, 2008 30.41 32.41 30.39 32.11 3,702,358 +1.85(+6.11%)
Aug 07, 2008 29.42 31.03 29.09 30.26 2,965,087 +0.41(+1.36%)
Aug 06, 2008 29.78 30.12 29.27 29.86 1,704,805 -0.13(-0.44%)
Aug 05, 2008 29.10 30.03 28.68 29.99 2,585,598 +1.38(+4.81%)
Aug 04, 2008 29.21 29.35 28.23 28.61 1,805,844 -0.60(-2.04%)
Aug 01, 2008 29.20 29.33 28.68 29.21 2,056,194 +0.05(+0.16%)
Jul 31, 2008 29.35 29.90 28.89 29.16 2,382,733 -0.70(-2.35%)
Jul 30, 2008 30.55 30.55 29.05 29.86 2,603,919 -0.09(-0.30%)
Jul 29, 2008 29.95 30.14 28.94 29.95 2,744,743 +1.04(+3.61%)
Jul 28, 2008 29.35 30.00 28.79 28.91 2,912,829 -0.44(-1.51%)
Jul 25, 2008 29.73 30.16 29.04 29.35 2,241,556 -0.02(-0.05%)
Jul 24, 2008 31.22 31.22 29.00 29.37 2,955,161 -2.18(-6.90%)
Jul 23, 2008 30.62 31.97 30.10 31.55 3,963,263 +0.90(+2.92%)
Jul 22, 2008 28.83 30.81 28.63 30.65 3,945,614 +1.59(+5.46%)
Jul 21, 2008 29.95 29.95 28.97 29.06 2,923,696 -0.78(-2.61%)
Jul 18, 2008 29.09 29.97 27.16 29.84 2,252,659 -0.43(-1.43%)
Jul 17, 2008 29.86 30.43 29.18 30.28 2,947,909 +0.66(+2.24%)
Jul 16, 2008 27.94 29.72 27.41 29.61 2,554,564 +1.67(+5.98%)
Jul 15, 2008 28.27 28.97 27.38 27.94 2,657,301 -0.54(-1.89%)
Jul 14, 2008 30.60 30.89 28.44 28.48 3,207,723 -1.82(-6.02%)
Jul 11, 2008 29.59 31.02 29.36 30.30 2,279,390 +0.22(+0.74%)
Jul 10, 2008 29.73 30.34 29.36 30.08 3,154,154 +0.40(+1.35%)
Jul 09, 2008 31.84 31.84 29.50 29.68 2,350,567 -2.32(-7.25%)
Jul 08, 2008 30.55 32.36 30.18 32.00 4,148,735 +1.40(+4.58%)
Jul 07, 2008 32.15 32.15 30.46 30.60 2,190,031 -1.08(-3.41%)
Jul 04, 2008 32.01 32.35 31.56 31.68 777,909 +0.00(+0.00%)
Jul 03, 2008 32.01 32.35 31.56 31.68 777,909 -0.26(-0.82%)
Jul 02, 2008 32.72 32.81 31.93 31.94 1,023,090 -0.82(-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.