Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.25 41.03 40.11 40.92 5,894,638 -0.67(-1.60%)
Sep 29, 2008 43.06 43.30 40.92 41.59 4,364,599 -2.44(-5.53%)
Sep 26, 2008 43.65 44.04 43.52 44.02 0 -0.08(-0.17%)
Sep 25, 2008 44.55 44.70 43.92 44.10 1,606,544 +0.31(+0.72%)
Sep 24, 2008 44.69 44.71 43.45 43.78 2,354,875 +0.05(+0.10%)
Sep 23, 2008 43.97 44.28 43.35 43.74 3,258,236 -0.21(-0.47%)
Sep 22, 2008 44.27 44.38 43.58 43.94 2,648,120 -0.57(-1.29%)
Sep 19, 2008 44.00 45.33 38.87 44.52 0 +1.49(+3.47%)
Sep 18, 2008 42.08 43.23 41.45 43.02 6,012,907 +1.16(+2.76%)
Sep 17, 2008 42.34 42.63 41.36 41.87 5,226,630 -1.32(-3.05%)
Sep 16, 2008 42.25 43.30 42.19 43.19 11,029,541 +1.82(+4.39%)
Sep 15, 2008 41.25 41.74 40.64 41.37 6,820,834 +0.64(+1.56%)
Sep 12, 2008 40.36 40.90 40.08 40.74 0 +0.25(+0.62%)
Sep 11, 2008 39.14 40.54 38.97 40.48 5,560,056 +0.51(+1.28%)
Sep 10, 2008 40.41 40.45 39.86 39.97 1,959,730 -0.08(-0.21%)
Sep 09, 2008 40.34 40.75 40.05 40.05 3,686,901 -1.21(-2.93%)
Sep 08, 2008 41.73 41.74 40.81 41.26 2,729,877 -0.25(-0.59%)
Sep 05, 2008 41.24 41.56 40.90 41.51 0 -0.54(-1.28%)
Sep 04, 2008 42.37 42.63 41.77 42.04 4,442,478 -0.79(-1.84%)
Sep 03, 2008 42.62 42.92 42.52 42.83 2,037,452 +0.46(+1.08%)
Sep 02, 2008 42.84 43.06 42.30 42.37 1,884,363 -0.57(-1.34%)
Aug 29, 2008 42.95 43.16 42.73 42.95 0 -0.28(-0.64%)
Aug 28, 2008 43.19 43.48 43.11 43.22 1,918,898 +0.47(+1.09%)
Aug 27, 2008 42.73 42.94 42.64 42.76 1,995,163 +0.05(+0.11%)
Aug 26, 2008 42.57 43.02 42.41 42.71 1,890,906 +0.05(+0.11%)
Aug 25, 2008 43.03 43.12 42.48 42.67 1,384,447 -0.31(-0.73%)
Aug 22, 2008 42.80 43.22 42.73 42.98 0 +0.08(+0.20%)
Aug 21, 2008 42.50 42.99 42.45 42.89 1,616,552 +0.21(+0.48%)
Aug 20, 2008 42.50 42.91 42.37 42.69 1,756,763 -0.22(-0.52%)
Aug 19, 2008 42.78 42.97 42.52 42.91 1,443,172 -0.12(-0.28%)
Aug 18, 2008 43.29 43.45 42.93 43.03 1,876,298 -0.43(-0.99%)
Aug 15, 2008 43.37 43.55 43.20 43.46 0 -0.45(-1.03%)
Aug 14, 2008 43.83 44.32 43.79 43.91 2,022,477 +0.03(+0.07%)
Aug 13, 2008 43.59 44.04 43.49 43.88 1,204,563 +0.02(+0.03%)
Aug 12, 2008 43.78 44.05 43.61 43.87 3,080,425 -0.08(-0.17%)
Aug 11, 2008 44.15 44.39 43.76 43.94 3,173,063 -0.29(-0.66%)
Aug 08, 2008 43.41 44.45 43.38 44.24 5,525,667 -0.41(-0.91%)
Aug 07, 2008 44.82 44.89 44.45 44.64 2,449,015 -0.21(-0.46%)
Aug 06, 2008 44.41 45.05 44.32 44.85 3,033,610 +0.15(+0.34%)
Aug 05, 2008 44.37 44.86 44.10 44.69 2,572,587 +0.38(+0.86%)
Aug 04, 2008 44.24 44.50 44.13 44.31 2,199,612 -0.02(-0.03%)
Aug 01, 2008 44.44 44.56 44.08 44.33 2,999,234 +0.05(+0.12%)
Jul 31, 2008 44.53 44.69 44.08 44.27 3,729,941 -0.16(-0.36%)
Jul 30, 2008 44.57 44.77 44.10 44.43 4,238,385 -0.74(-1.63%)
Jul 29, 2008 45.17 45.51 43.71 45.17 12,527,204 +4.03(+9.79%)
Jul 28, 2008 41.02 41.46 40.80 41.14 6,844,115 -0.22(-0.54%)
Jul 25, 2008 41.10 41.48 40.90 41.36 2,884,051 -0.31(-0.75%)
Jul 24, 2008 41.87 41.91 41.55 41.68 3,853,092 -0.52(-1.23%)
Jul 23, 2008 42.22 42.53 42.04 42.20 3,539,440 -0.68(-1.59%)
Jul 22, 2008 42.70 43.11 42.60 42.88 5,015,170 +0.03(+0.07%)
Jul 21, 2008 42.97 42.97 42.48 42.85 2,389,029 +0.39(+0.92%)
Jul 18, 2008 42.47 42.56 42.31 42.46 2,600,714 +0.03(+0.07%)
Jul 17, 2008 41.83 42.57 41.72 42.43 3,512,235 +0.93(+2.23%)
Jul 16, 2008 40.96 41.52 40.47 41.50 5,287,449 +1.90(+4.80%)
Jul 15, 2008 39.79 40.09 39.33 39.60 3,744,229 +0.23(+0.58%)
Jul 14, 2008 39.81 39.95 39.32 39.37 2,463,361 -0.36(-0.91%)
Jul 11, 2008 39.57 39.82 38.89 39.73 5,877,555 -0.25(-0.63%)
Jul 10, 2008 39.81 39.99 39.39 39.98 3,021,775 +0.56(+1.42%)
Jul 09, 2008 40.18 40.25 39.27 39.43 2,903,061 -0.62(-1.55%)
Jul 08, 2008 39.92 40.11 39.25 40.05 4,259,012 -0.08(-0.21%)
Jul 07, 2008 40.01 40.93 39.99 40.13 6,553,612 +0.28(+0.69%)
Jul 04, 2008 39.82 39.86 39.33 39.85 2,046,082 +0.00(+0.00%)
Jul 03, 2008 39.82 39.86 39.33 39.85 2,046,082 +0.49(+1.25%)
Jul 02, 2008 39.70 40.09 39.27 39.36 4,919,245 -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.