Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.26 41.04 40.12 40.93 5,893,131 -0.67(-1.60%)
Sep 29, 2008 43.07 43.31 40.93 41.60 4,363,483 -2.44(-5.53%)
Sep 26, 2008 43.66 44.05 43.53 44.03 0 -0.08(-0.17%)
Sep 25, 2008 44.56 44.71 43.93 44.11 1,606,133 +0.31(+0.72%)
Sep 24, 2008 44.70 44.72 43.46 43.79 2,354,273 +0.05(+0.10%)
Sep 23, 2008 43.98 44.29 43.37 43.75 3,257,403 -0.21(-0.47%)
Sep 22, 2008 44.28 44.39 43.59 43.96 2,647,442 -0.57(-1.29%)
Sep 19, 2008 44.01 45.34 38.88 44.53 0 +1.49(+3.47%)
Sep 18, 2008 42.09 43.24 41.46 43.04 6,011,369 +1.16(+2.76%)
Sep 17, 2008 42.35 42.64 41.37 41.88 5,225,293 -1.32(-3.05%)
Sep 16, 2008 42.26 43.31 42.20 43.20 11,026,720 +1.82(+4.39%)
Sep 15, 2008 41.26 41.75 40.65 41.38 6,819,089 +0.64(+1.56%)
Sep 12, 2008 40.37 40.91 40.09 40.75 0 +0.25(+0.62%)
Sep 11, 2008 39.15 40.55 38.98 40.49 5,558,634 +0.51(+1.28%)
Sep 10, 2008 40.42 40.46 39.87 39.98 1,959,229 -0.08(-0.21%)
Sep 09, 2008 40.35 40.76 40.06 40.06 3,685,958 -1.21(-2.93%)
Sep 08, 2008 41.74 41.75 40.82 41.27 2,729,178 -0.25(-0.59%)
Sep 05, 2008 41.25 41.57 40.91 41.52 0 -0.54(-1.27%)
Sep 04, 2008 42.38 42.64 41.78 42.06 4,441,342 -0.79(-1.84%)
Sep 03, 2008 42.63 42.93 42.53 42.84 2,036,931 +0.46(+1.08%)
Sep 02, 2008 42.85 43.07 42.31 42.38 1,883,881 -0.57(-1.34%)
Aug 29, 2008 42.96 43.17 42.74 42.96 0 -0.28(-0.64%)
Aug 28, 2008 43.20 43.49 43.12 43.24 1,918,407 +0.47(+1.09%)
Aug 27, 2008 42.74 42.95 42.65 42.77 1,994,653 +0.05(+0.11%)
Aug 26, 2008 42.58 43.03 42.42 42.72 1,890,423 +0.05(+0.11%)
Aug 25, 2008 43.04 43.13 42.49 42.68 1,384,093 -0.31(-0.73%)
Aug 22, 2008 42.81 43.23 42.74 42.99 0 +0.08(+0.20%)
Aug 21, 2008 42.52 43.01 42.46 42.91 1,616,139 +0.21(+0.48%)
Aug 20, 2008 42.52 42.92 42.38 42.70 1,756,313 -0.22(-0.52%)
Aug 19, 2008 42.79 42.98 42.53 42.92 1,442,803 -0.12(-0.28%)
Aug 18, 2008 43.30 43.46 42.94 43.04 1,875,818 -0.43(-0.99%)
Aug 15, 2008 43.38 43.56 43.21 43.47 0 -0.45(-1.03%)
Aug 14, 2008 43.84 44.33 43.80 43.92 2,021,959 +0.03(+0.07%)
Aug 13, 2008 43.60 44.05 43.50 43.89 1,204,255 +0.02(+0.03%)
Aug 12, 2008 43.79 44.06 43.62 43.88 3,079,637 -0.08(-0.17%)
Aug 11, 2008 44.16 44.40 43.77 43.96 3,172,252 -0.29(-0.66%)
Aug 08, 2008 43.42 44.46 43.40 44.25 5,524,254 -0.41(-0.91%)
Aug 07, 2008 44.83 44.91 44.46 44.65 2,448,388 -0.21(-0.46%)
Aug 06, 2008 44.42 45.07 44.33 44.86 3,032,834 +0.15(+0.34%)
Aug 05, 2008 44.38 44.87 44.11 44.71 2,571,929 +0.38(+0.86%)
Aug 04, 2008 44.25 44.51 44.14 44.32 2,199,050 -0.02(-0.03%)
Aug 01, 2008 44.45 44.57 44.09 44.34 2,998,467 +0.05(+0.12%)
Jul 31, 2008 44.54 44.71 44.09 44.28 3,728,987 -0.16(-0.36%)
Jul 30, 2008 44.58 44.78 44.11 44.45 4,237,301 -0.74(-1.63%)
Jul 29, 2008 45.18 45.52 43.72 45.18 12,524,000 +4.03(+9.79%)
Jul 28, 2008 41.03 41.47 40.81 41.15 6,842,365 -0.22(-0.54%)
Jul 25, 2008 41.11 41.49 40.91 41.37 2,883,313 -0.31(-0.75%)
Jul 24, 2008 41.88 41.93 41.56 41.69 3,852,106 -0.52(-1.23%)
Jul 23, 2008 42.23 42.55 42.05 42.21 3,538,535 -0.68(-1.59%)
Jul 22, 2008 42.71 43.12 42.61 42.89 5,013,888 +0.03(+0.07%)
Jul 21, 2008 42.98 42.98 42.49 42.86 2,388,418 +0.39(+0.92%)
Jul 18, 2008 42.48 42.57 42.32 42.47 2,600,049 +0.03(+0.07%)
Jul 17, 2008 41.84 42.58 41.73 42.44 3,511,336 +0.93(+2.23%)
Jul 16, 2008 40.98 41.53 40.49 41.51 5,286,097 +1.90(+4.80%)
Jul 15, 2008 39.80 40.10 39.34 39.61 3,743,271 +0.23(+0.58%)
Jul 14, 2008 39.82 39.96 39.33 39.38 2,462,731 -0.36(-0.91%)
Jul 11, 2008 39.58 39.83 38.90 39.74 5,876,052 -0.25(-0.63%)
Jul 10, 2008 39.82 40.00 39.40 39.99 3,021,002 +0.56(+1.42%)
Jul 09, 2008 40.19 40.26 39.28 39.44 2,902,319 -0.62(-1.55%)
Jul 08, 2008 39.93 40.12 39.26 40.06 4,257,923 -0.08(-0.21%)
Jul 07, 2008 40.02 40.94 40.00 40.14 6,551,936 +0.28(+0.69%)
Jul 04, 2008 39.83 39.87 39.34 39.86 2,045,559 +0.00(+0.00%)
Jul 03, 2008 39.83 39.87 39.34 39.86 2,045,559 +0.49(+1.24%)
Jul 02, 2008 39.71 40.10 39.28 39.37 4,917,986 -0.38(-0.94%)
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.