Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 37.24 37.50 36.54 37.03 2,811,965 +0.35(+0.95%)
Sep 29, 2008 36.66 37.31 35.83 36.68 3,622,164 -0.48(-1.29%)
Sep 26, 2008 36.80 37.48 36.79 37.16 0 -0.35(-0.93%)
Sep 25, 2008 37.28 37.78 36.91 37.51 2,081,793 +0.72(+1.96%)
Sep 24, 2008 36.82 37.27 36.11 36.79 1,680,216 +0.16(+0.44%)
Sep 23, 2008 37.06 37.53 36.60 36.63 1,731,662 -0.42(-1.13%)
Sep 22, 2008 37.98 38.34 36.75 37.05 2,115,012 -1.13(-2.96%)
Sep 19, 2008 37.75 41.60 36.16 38.18 0 +2.43(+6.80%)
Sep 18, 2008 35.37 36.51 34.86 35.75 5,097,434 +0.71(+2.03%)
Sep 17, 2008 37.18 37.25 34.99 35.04 5,096,012 -2.71(-7.18%)
Sep 16, 2008 37.92 38.50 35.45 37.75 5,581,946 -0.50(-1.31%)
Sep 15, 2008 38.13 39.28 38.00 38.25 2,956,758 -0.87(-2.22%)
Sep 12, 2008 38.58 39.36 38.41 39.12 1,811,684 +0.29(+0.75%)
Sep 11, 2008 38.41 38.89 38.00 38.83 2,341,545 +0.23(+0.60%)
Sep 10, 2008 38.54 38.84 38.23 38.60 1,776,012 +0.26(+0.68%)
Sep 09, 2008 38.98 39.07 38.28 38.34 2,615,351 -0.42(-1.08%)
Sep 08, 2008 37.84 38.76 37.48 38.76 3,545,862 +1.31(+3.50%)
Sep 05, 2008 38.00 38.00 37.31 37.45 0 -0.64(-1.68%)
Sep 04, 2008 38.76 39.22 38.04 38.09 2,024,156 -0.94(-2.41%)
Sep 03, 2008 39.23 39.52 38.77 39.03 1,990,378 -0.34(-0.86%)
Sep 02, 2008 39.55 39.96 39.29 39.37 2,331,152 +0.33(+0.85%)
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%)
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.