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%)
Aug 01, 2008 50.63 50.75 50.54 50.75 40,669 -0.34(-0.67%)
Jul 31, 2008 51.07 51.14 50.95 51.09 35,092 -0.13(-0.25%)
Jul 30, 2008 51.25 51.29 51.13 51.22 63,310 -0.01(-0.02%)
Jul 29, 2008 51.24 51.34 50.95 51.24 30,350 -0.05(-0.09%)
Jul 28, 2008 51.39 51.41 51.13 51.28 558,377 +0.04(+0.07%)
Jul 25, 2008 51.24 51.34 51.06 51.25 34,656 -0.20(-0.39%)
Jul 24, 2008 51.47 51.64 51.35 51.45 69,913 -0.03(-0.06%)
Jul 23, 2008 51.36 51.58 50.88 51.48 76,364 +0.12(+0.23%)
Jul 22, 2008 50.95 51.48 50.95 51.37 64,821 +0.23(+0.44%)
Jul 21, 2008 51.14 51.58 50.95 51.14 65,718 +0.31(+0.61%)
Jul 18, 2008 51.01 51.15 50.83 50.83 47,038 +0.00(+0.01%)
Jul 17, 2008 50.77 51.37 50.75 50.83 98,765 +0.34(+0.67%)
Jul 16, 2008 50.71 50.75 50.26 50.49 22,761 -0.46(-0.91%)
Jul 15, 2008 50.95 50.99 50.58 50.95 111,730 -0.32(-0.62%)
Jul 14, 2008 51.31 51.66 50.96 51.27 140,801 -0.20(-0.39%)
Jul 11, 2008 51.14 51.47 50.58 51.47 141,328 +0.08(+0.16%)
Jul 10, 2008 51.31 51.40 51.03 51.39 67,233 +0.38(+0.74%)
Jul 09, 2008 51.25 51.25 50.90 51.01 17,892 -0.25(-0.49%)
Jul 08, 2008 50.95 51.37 50.95 51.26 57,241 +0.33(+0.65%)
Jul 07, 2008 51.29 51.38 50.83 50.93 37,682 -0.47(-0.92%)
Jul 04, 2008 51.53 51.53 51.22 51.40 12,596 +0.00(+0.00%)
Jul 03, 2008 51.53 51.53 51.22 51.40 12,596 +0.19(+0.38%)
Jul 02, 2008 51.52 52.01 51.12 51.21 43,022 -0.40(-0.77%)
Jul 01, 2008 51.59 51.66 51.25 51.60 695,170 -0.47(-0.90%)
Jun 30, 2008 52.14 52.14 51.70 52.07 35,495 +0.05(+0.10%)
Jun 27, 2008 52.12 52.12 51.75 52.02 25,040 +0.18(+0.34%)
Jun 26, 2008 51.85 52.22 51.84 51.84 53,252 -0.18(-0.34%)
Jun 25, 2008 51.96 52.24 51.64 52.02 35,977 +0.03(+0.05%)
Jun 24, 2008 53.05 53.05 51.60 51.99 226,396 -0.88(-1.67%)
Jun 23, 2008 52.91 52.97 52.74 52.87 43,473 -0.17(-0.31%)
Jun 20, 2008 53.17 53.17 52.79 53.04 79,090 -0.13(-0.25%)
Jun 19, 2008 53.32 53.32 53.14 53.17 26,987 -0.18(-0.33%)
Jun 18, 2008 53.42 53.75 53.34 53.34 30,996 -0.36(-0.66%)
Jun 17, 2008 53.74 53.74 53.50 53.70 28,168 +0.06(+0.11%)
Jun 16, 2008 53.64 53.64 53.32 53.64 34,358 +0.12(+0.22%)
Jun 13, 2008 53.72 53.87 53.50 53.52 25,813 -0.20(-0.38%)
Jun 12, 2008 53.76 53.76 53.50 53.72 18,763 +0.07(+0.13%)
Jun 11, 2008 53.62 53.78 53.56 53.65 27,378 -0.01(-0.02%)
Jun 10, 2008 53.74 53.74 53.56 53.66 25,973 -0.08(-0.15%)
Jun 09, 2008 53.76 53.82 53.66 53.75 22,153 -0.05(-0.09%)
Jun 06, 2008 53.70 53.81 53.56 53.79 20,782 -0.01(-0.02%)
Jun 05, 2008 53.27 53.91 53.25 53.81 47,109 +0.31(+0.58%)
Jun 04, 2008 53.47 53.57 53.32 53.50 56,650 -0.12(-0.22%)
Jun 03, 2008 53.68 53.76 53.51 53.62 118,251 -0.24(-0.44%)
Jun 02, 2008 53.74 54.01 53.69 53.85 44,037 -0.51(-0.94%)
May 30, 2008 54.20 54.41 54.19 54.36 59,039 +0.40(+0.75%)
May 29, 2008 53.89 53.98 53.60 53.96 36,138 +0.38(+0.71%)
May 28, 2008 53.39 53.98 53.39 53.58 76,802 -0.09(-0.18%)
May 27, 2008 53.96 54.17 53.68 53.68 51,135 +0.00(+0.00%)
May 26, 2008 54.30 54.36 53.56 53.68 0 +0.00(+0.00%)
May 23, 2008 54.30 54.36 53.56 53.68 69,173 -0.70(-1.29%)
May 22, 2008 54.43 54.52 54.25 54.38 32,539 -0.30(-0.54%)
May 21, 2008 54.83 54.83 54.59 54.67 208,417 +0.04(+0.06%)
May 20, 2008 54.60 54.80 54.56 54.64 33,843 -0.08(-0.15%)
May 19, 2008 54.71 54.86 54.42 54.72 46,202 +0.31(+0.57%)
May 16, 2008 54.51 54.51 54.33 54.41 71,840 -0.05(-0.09%)
May 15, 2008 54.16 54.52 54.16 54.46 105,915 +0.19(+0.35%)
May 14, 2008 54.41 54.42 54.21 54.27 45,152 +0.00(+0.00%)
May 13, 2008 54.43 54.43 54.23 54.27 61,997 -0.19(-0.35%)
May 12, 2008 54.26 54.46 54.05 54.46 46,489 +0.24(+0.44%)
May 09, 2008 54.21 54.27 54.03 54.22 23,022 -0.12(-0.22%)
May 08, 2008 54.38 54.53 54.28 54.34 59,110 -0.07(-0.13%)
May 07, 2008 54.21 54.47 54.21 54.41 75,230 +0.05(+0.09%)
May 06, 2008 54.51 54.58 54.36 54.36 90,726 -0.27(-0.50%)
May 05, 2008 55.04 55.13 54.45 54.64 90,472 +0.17(+0.30%)
May 02, 2008 55.09 55.24 54.47 54.47 72,227 -0.44(-0.80%)
May 01, 2008 54.79 55.04 54.45 54.91 118,732 +0.36(+0.65%)
Apr 30, 2008 54.55 54.94 54.40 54.55 111,983 -0.01(-0.02%)
Apr 29, 2008 54.43 54.59 54.34 54.56 155,203 +0.04(+0.07%)
Apr 28, 2008 54.56 54.56 54.33 54.53 171,583 +0.26(+0.48%)
Apr 25, 2008 54.42 54.42 54.20 54.27 73,926 -0.02(-0.04%)
Apr 24, 2008 54.46 54.46 54.25 54.29 150,292 -0.05(-0.09%)
Apr 23, 2008 54.49 54.49 54.27 54.34 100,444 +0.19(+0.35%)
Apr 22, 2008 54.33 54.33 53.89 54.15 655,388 +0.17(+0.31%)
Apr 21, 2008 54.22 54.22 53.70 53.98 184,852 -0.02(-0.04%)
Apr 18, 2008 53.84 54.15 53.84 54.01 90,691 +0.39(+0.73%)
Apr 17, 2008 53.32 53.66 53.32 53.62 40,569 +0.19(+0.35%)
Apr 16, 2008 53.44 53.47 53.20 53.43 20,859 +0.13(+0.24%)
Apr 15, 2008 53.53 53.53 53.02 53.30 27,305 +0.04(+0.07%)
Apr 14, 2008 53.26 53.27 53.13 53.26 99,641 +0.02(+0.04%)
Apr 11, 2008 53.77 53.77 52.97 53.24 112,450 -0.28(-0.53%)
Apr 10, 2008 53.29 53.55 52.61 53.52 135,185 +0.21(+0.40%)
Apr 09, 2008 53.33 53.42 52.73 53.31 62,490 -0.11(-0.20%)
Apr 08, 2008 53.84 53.84 53.21 53.42 42,197 +0.34(+0.65%)
Apr 07, 2008 53.14 53.14 52.98 53.07 30,804 +0.12(+0.22%)
Apr 04, 2008 52.73 52.95 52.67 52.95 88,793 +0.29(+0.56%)
Apr 03, 2008 52.43 52.68 52.43 52.66 50,836 +0.18(+0.35%)
Apr 02, 2008 52.67 52.67 52.25 52.48 50,130 -0.23(-0.43%)
Apr 01, 2008 52.95 52.97 52.46 52.70 67,727 -0.32(-0.60%)
Mar 31, 2008 52.95 53.08 52.75 53.02 66,418 -0.00(-0.00%)
Mar 28, 2008 52.83 53.11 52.79 53.03 45,142 +0.33(+0.63%)
Mar 27, 2008 52.73 52.94 52.62 52.69 170,300 -0.06(-0.11%)
Mar 26, 2008 52.88 53.36 52.72 52.75 41,044 +0.05(+0.09%)
Mar 25, 2008 52.60 52.73 52.41 52.70 109,385 +0.27(+0.51%)
Mar 24, 2008 52.36 52.51 52.30 52.44 33,917 +0.37(+0.72%)
Mar 21, 2008 51.91 52.06 51.78 52.06 19,748 +0.00(+0.00%)
Mar 20, 2008 51.91 52.06 51.78 52.06 19,748 +0.34(+0.66%)
Mar 19, 2008 52.78 52.78 51.72 51.72 55,363 -0.12(-0.23%)
Mar 18, 2008 51.37 52.12 51.37 51.84 24,646 +0.41(+0.81%)
Mar 17, 2008 51.76 51.76 51.22 51.42 57,304 -0.23(-0.44%)
Mar 14, 2008 52.14 52.24 50.94 51.65 13,060 -0.49(-0.93%)
Mar 13, 2008 52.36 52.36 51.93 52.14 12,075 -0.36(-0.68%)
Mar 12, 2008 52.73 52.73 52.43 52.49 22,668 -0.24(-0.45%)
Mar 11, 2008 52.67 52.83 52.65 52.73 32,496 +0.06(+0.11%)
Mar 10, 2008 52.95 52.95 52.51 52.67 29,116 -0.14(-0.26%)
Mar 07, 2008 52.67 52.83 52.67 52.81 17,549 -0.15(-0.28%)
Mar 06, 2008 52.94 52.97 52.73 52.95 19,665 -0.02(-0.04%)
Mar 05, 2008 53.26 53.26 52.43 52.98 17,807 +0.08(+0.15%)
Mar 04, 2008 53.36 53.39 52.61 52.90 24,255 -0.17(-0.32%)
Mar 03, 2008 53.84 54.79 52.70 53.07 64,705 -0.07(-0.13%)
Feb 29, 2008 53.27 53.90 52.61 53.14 30,117 -0.23(-0.42%)
Feb 28, 2008 53.32 53.50 53.18 53.37 39,640 -0.01(-0.02%)
Feb 27, 2008 53.84 53.84 53.31 53.38 22,533 -0.17(-0.31%)
Feb 26, 2008 53.89 53.89 53.32 53.55 20,092 +0.11(+0.20%)
Feb 25, 2008 53.43 53.79 52.97 53.44 52,487 -0.11(-0.20%)
Feb 22, 2008 53.49 53.55 53.42 53.55 1,197,052 +0.04(+0.07%)
Feb 21, 2008 53.42 53.68 53.38 53.51 12,181 -0.17(-0.31%)
Feb 20, 2008 53.78 53.78 53.45 53.68 21,704 -0.08(-0.15%)
Feb 19, 2008 53.91 53.91 53.32 53.76 55,546 +0.26(+0.49%)
Feb 18, 2008 53.39 53.50 53.20 53.50 0 +0.00(+0.00%)
Feb 15, 2008 53.39 53.50 53.20 53.50 42,935 -0.24(-0.44%)
Feb 14, 2008 54.26 54.26 53.33 53.74 18,482 +0.06(+0.11%)
Feb 13, 2008 53.39 53.79 53.39 53.68 17,469 -0.06(-0.11%)
Feb 12, 2008 53.43 53.74 53.38 53.74 11,477 +0.14(+0.27%)
Feb 11, 2008 53.55 53.59 53.51 53.59 13,612 -0.18(-0.33%)
Feb 08, 2008 53.88 53.88 53.65 53.77 40,515 -0.07(-0.13%)
Feb 07, 2008 53.62 54.09 53.62 53.84 109,882 -0.37(-0.68%)
Feb 06, 2008 54.73 54.73 53.91 54.21 18,136 -0.14(-0.26%)
Feb 05, 2008 54.48 54.49 54.03 54.35 20,211 -0.15(-0.28%)
Feb 04, 2008 55.67 55.67 54.45 54.51 34,716 -0.82(-1.48%)
Feb 01, 2008 55.58 56.83 55.32 55.32 60,990 -0.07(-0.13%)
Jan 31, 2008 55.10 55.45 54.80 55.39 31,617 +0.18(+0.32%)
Jan 30, 2008 54.98 55.69 54.91 55.22 1,239,441 +0.95(+1.75%)
Jan 29, 2008 54.33 54.39 54.08 54.27 58,739 +0.06(+0.11%)
Jan 28, 2008 54.16 54.21 53.79 54.21 20,368 +0.45(+0.84%)
Jan 25, 2008 54.87 54.87 52.50 53.76 21,605 -0.60(-1.11%)
Jan 24, 2008 54.49 54.68 54.36 54.36 3,882 -0.12(-0.22%)
Jan 23, 2008 54.47 54.52 53.94 54.48 3,544 -0.01(-0.02%)
Jan 22, 2008 54.51 54.51 53.90 54.49 6,582 +0.07(+0.12%)
Jan 21, 2008 54.72 54.72 54.43 54.43 0 +0.00(+0.00%)
Jan 18, 2008 54.72 54.72 54.43 54.43 1,519 +0.04(+0.07%)
Jan 17, 2008 54.85 54.85 54.03 54.39 2,869 -0.87(-1.57%)
Jan 16, 2008 55.44 55.44 55.25 55.25 4,472 +0.30(+0.54%)
Jan 15, 2008 55.07 55.07 54.96 54.96 1,181 -0.26(-0.47%)
Jan 14, 2008 55.52 55.52 55.17 55.22 1,434 +0.02(+0.04%)
Jan 11, 2008 55.51 55.58 54.81 55.19 4,219 -0.23(-0.41%)
Jan 10, 2008 55.81 55.81 54.51 55.42 32,154 -0.31(-0.55%)
Jan 09, 2008 55.96 56.32 55.73 55.73 3,544 -0.55(-0.97%)
Jan 08, 2008 56.40 56.40 55.69 56.27 3,628 +0.14(+0.25%)
Jan 07, 2008 56.25 56.25 55.79 56.13 2,869 +0.32(+0.57%)
Jan 04, 2008 56.56 56.56 55.49 55.81 16,963 -0.53(-0.95%)
Jan 03, 2008 56.90 56.90 56.34 56.34 3,628 -0.50(-0.88%)
Jan 02, 2008 56.85 56.86 56.84 56.84 1,941 +0.12(+0.21%)
Jan 01, 2008 56.85 56.85 56.64 56.72 3,207 +0.00(+0.00%)
Dec 31, 2007 56.85 56.85 56.64 56.72 3,207 -0.02(-0.04%)
Dec 28, 2007 56.78 56.78 56.50 56.74 6,076 +0.05(+0.08%)
Dec 27, 2007 56.70 56.70 56.70 56.70 0 +0.00(+0.00%)
Dec 26, 2007 56.76 56.76 56.63 56.70 1,856 -0.02(-0.04%)
Dec 24, 2007 56.83 56.83 56.72 56.72 3,713 -0.07(-0.12%)
Dec 21, 2007 57.01 57.01 56.79 56.79 1,265 -0.10(-0.17%)
Dec 20, 2007 57.04 57.04 56.83 56.89 1,519 -0.02(-0.04%)
Dec 19, 2007 56.71 56.91 56.71 56.91 843 -0.04(-0.06%)
Dec 18, 2007 57.02 57.02 56.95 56.95 168 +0.15(+0.27%)
Dec 17, 2007 56.96 56.96 56.73 56.79 759 +0.05(+0.08%)
Dec 14, 2007 56.93 56.93 56.74 56.74 2,531 +0.00(+0.00%)
Dec 13, 2007 56.90 56.90 56.74 56.74 4,979 +0.01(+0.02%)
Dec 12, 2007 56.98 57.03 56.73 56.73 8,861 -0.14(-0.25%)
Dec 11, 2007 57.15 57.15 56.88 56.88 5,401 -0.05(-0.08%)
Dec 10, 2007 56.78 56.92 56.78 56.92 6,498 +0.27(+0.48%)
Dec 07, 2007 56.64 56.65 56.64 56.65 10,802 +0.04(+0.06%)
Dec 06, 2007 56.57 56.61 56.57 56.61 2,616 -0.14(-0.25%)
Dec 05, 2007 56.76 56.76 56.76 56.76 5,063 +0.01(+0.02%)
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.