Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.36 37.50 37.05 37.15 170,910 -0.30(-0.79%)
Oct 30, 2008 37.25 37.62 37.04 37.44 158,164 +0.15(+0.41%)
Oct 29, 2008 36.92 37.67 36.44 37.29 311,033 +0.05(+0.13%)
Oct 28, 2008 37.21 37.67 36.79 37.24 140,780 -0.06(-0.16%)
Oct 27, 2008 36.55 37.62 36.49 37.30 167,363 +0.81(+2.21%)
Oct 24, 2008 35.99 37.80 35.84 36.49 172,960 -1.24(-3.30%)
Oct 23, 2008 37.38 37.92 37.06 37.74 282,144 +0.34(+0.90%)
Oct 22, 2008 38.26 38.26 37.40 37.40 162,258 -0.77(-2.02%)
Oct 21, 2008 38.62 38.62 37.93 38.17 311,904 -0.20(-0.53%)
Oct 20, 2008 39.84 39.84 37.94 38.37 173,323 +0.16(+0.42%)
Oct 17, 2008 38.00 39.17 37.60 38.21 234,891 -0.52(-1.35%)
Oct 16, 2008 39.82 39.99 38.24 38.73 194,229 -2.46(-5.97%)
Oct 15, 2008 42.25 42.25 39.28 41.19 524,138 -0.82(-1.96%)
Oct 14, 2008 40.70 42.99 39.40 42.02 352,446 +4.10(+10.81%)
Oct 13, 2008 35.87 40.39 35.84 37.92 301,379 +3.84(+11.27%)
Oct 10, 2008 38.52 43.72 33.18 34.08 441,103 -5.78(-14.51%)
Oct 09, 2008 39.92 41.47 38.90 39.86 361,145 +0.30(+0.76%)
Oct 08, 2008 41.07 41.74 39.17 39.56 244,085 -1.91(-4.61%)
Oct 07, 2008 45.32 45.91 41.47 41.47 111,610 -2.22(-5.07%)
Oct 06, 2008 45.00 45.00 42.72 43.69 166,839 -0.86(-1.94%)
Oct 03, 2008 45.86 45.86 43.97 44.55 105,703 -1.03(-2.26%)
Oct 02, 2008 47.14 47.14 45.14 45.58 113,888 -0.68(-1.46%)
Oct 01, 2008 46.44 46.67 44.73 46.26 498,238 -0.07(-0.15%)
Sep 30, 2008 45.51 46.47 44.41 46.33 117,258 +1.03(+2.28%)
Sep 29, 2008 46.74 47.03 44.39 45.30 117,418 -2.04(-4.31%)
Sep 26, 2008 46.69 47.73 45.70 47.34 0 -0.23(-0.47%)
Sep 25, 2008 48.27 48.34 46.13 47.56 129,254 -1.02(-2.10%)
Sep 24, 2008 48.70 49.11 47.96 48.58 256,928 -0.19(-0.39%)
Sep 23, 2008 48.70 49.22 48.01 48.77 128,861 +0.02(+0.05%)
Sep 22, 2008 48.58 48.94 47.04 48.75 71,567 +0.20(+0.41%)
Sep 19, 2008 47.70 48.82 47.70 48.55 0 +1.59(+3.38%)
Sep 18, 2008 46.53 47.63 46.22 46.96 144,031 +1.27(+2.78%)
Sep 17, 2008 46.95 47.14 43.84 45.69 209,130 -1.00(-2.13%)
Sep 16, 2008 48.06 48.32 45.77 46.69 127,361 -1.62(-3.35%)
Sep 15, 2008 48.59 49.54 47.40 48.30 249,504 -1.40(-2.82%)
Sep 12, 2008 49.71 49.93 49.46 49.71 138,594 -0.27(-0.55%)
Sep 11, 2008 49.92 50.12 49.71 49.98 85,794 -0.25(-0.50%)
Sep 10, 2008 50.36 50.42 50.06 50.23 90,467 -0.13(-0.26%)
Sep 09, 2008 50.16 50.52 50.00 50.36 95,100 -0.12(-0.23%)
Sep 08, 2008 50.50 50.67 50.00 50.48 83,831 +0.70(+1.40%)
Sep 05, 2008 50.23 50.24 49.78 49.78 0 -0.52(-1.04%)
Sep 04, 2008 50.31 50.51 50.25 50.30 32,014 -0.08(-0.16%)
Sep 03, 2008 50.39 50.50 50.30 50.38 122,056 -0.09(-0.19%)
Sep 02, 2008 50.45 50.48 50.24 50.48 75,252 -0.08(-0.16%)
Aug 29, 2008 50.55 50.64 50.28 50.56 127,933 +0.20(+0.40%)
Aug 28, 2008 50.47 50.48 50.29 50.36 99,568 +0.02(+0.04%)
Aug 27, 2008 50.38 50.42 50.25 50.33 191,721 -0.02(-0.05%)
Aug 26, 2008 50.41 50.56 50.27 50.36 690,178 -0.11(-0.21%)
Aug 25, 2008 50.32 50.49 50.21 50.47 76,715 +0.11(+0.21%)
Aug 22, 2008 50.31 50.36 50.07 50.36 46,388 -0.12(-0.23%)
Aug 21, 2008 50.07 50.60 50.07 50.48 61,647 +0.05(+0.09%)
Aug 20, 2008 50.42 50.51 50.06 50.43 60,994 -0.13(-0.26%)
Aug 19, 2008 50.47 50.58 50.38 50.56 41,247 -0.05(-0.09%)
Aug 18, 2008 50.62 50.70 50.31 50.61 23,775 +0.08(+0.16%)
Aug 15, 2008 50.58 50.58 50.18 50.52 0 +0.04(+0.07%)
Aug 14, 2008 50.32 50.49 50.18 50.49 50,223 +0.17(+0.33%)
Aug 13, 2008 50.13 50.36 50.04 50.32 36,396 +0.00(+0.00%)
Aug 12, 2008 50.09 50.47 50.05 50.32 46,618 +0.17(+0.33%)
Aug 11, 2008 50.07 50.22 50.06 50.16 39,608 -0.23(-0.45%)
Aug 08, 2008 50.30 50.42 50.10 50.38 51,926 +0.11(+0.21%)
Aug 07, 2008 50.35 50.36 50.06 50.28 42,151 -0.12(-0.24%)
Aug 06, 2008 50.51 50.51 50.30 50.40 51,540 -0.20(-0.39%)
Aug 05, 2008 50.49 50.76 50.28 50.60 158,151 +0.43(+0.85%)
Aug 04, 2008 50.51 50.60 50.10 50.17 48,224 -0.58(-1.15%)
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.