Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.36 37.50 37.05 37.15 170,903 -0.30(-0.79%)
Oct 30, 2008 37.25 37.62 37.04 37.44 158,157 +0.15(+0.41%)
Oct 29, 2008 36.92 37.67 36.44 37.29 311,020 +0.05(+0.13%)
Oct 28, 2008 37.21 37.67 36.79 37.24 140,774 -0.06(-0.16%)
Oct 27, 2008 36.56 37.62 36.50 37.30 167,357 +0.81(+2.21%)
Oct 24, 2008 35.99 37.80 35.84 36.50 172,953 -1.24(-3.30%)
Oct 23, 2008 37.39 37.92 37.07 37.74 282,133 +0.34(+0.90%)
Oct 22, 2008 38.26 38.26 37.40 37.40 162,251 -0.77(-2.02%)
Oct 21, 2008 38.62 38.62 37.93 38.17 311,891 -0.20(-0.52%)
Oct 20, 2008 39.84 39.84 37.94 38.37 173,316 +0.16(+0.42%)
Oct 17, 2008 38.00 39.17 37.60 38.21 234,881 -0.52(-1.35%)
Oct 16, 2008 39.83 39.99 38.24 38.74 194,221 -2.46(-5.97%)
Oct 15, 2008 42.26 42.26 39.28 41.19 524,117 -0.82(-1.96%)
Oct 14, 2008 40.70 42.99 39.40 42.02 352,432 +4.10(+10.81%)
Oct 13, 2008 35.87 40.39 35.84 37.92 301,367 +3.84(+11.27%)
Oct 10, 2008 38.52 43.72 33.18 34.08 441,086 -5.78(-14.51%)
Oct 09, 2008 39.92 41.47 38.90 39.86 361,130 +0.30(+0.76%)
Oct 08, 2008 41.07 41.75 39.17 39.56 244,076 -1.91(-4.61%)
Oct 07, 2008 45.32 45.91 41.47 41.47 111,605 -2.22(-5.07%)
Oct 06, 2008 45.00 45.00 42.72 43.69 166,833 -0.86(-1.94%)
Oct 03, 2008 45.86 45.86 43.97 44.55 105,698 -1.03(-2.26%)
Oct 02, 2008 47.14 47.14 45.15 45.59 113,884 -0.68(-1.46%)
Oct 01, 2008 46.44 46.68 44.73 46.26 498,218 -0.07(-0.15%)
Sep 30, 2008 45.51 46.47 44.41 46.33 117,253 +1.03(+2.28%)
Sep 29, 2008 46.75 47.03 44.39 45.30 117,413 -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 48.35 46.13 47.56 129,249 -1.02(-2.10%)
Sep 24, 2008 48.70 49.12 47.97 48.58 256,918 -0.19(-0.39%)
Sep 23, 2008 48.70 49.22 48.01 48.77 128,856 +0.02(+0.05%)
Sep 22, 2008 48.58 48.94 47.04 48.75 71,564 +0.20(+0.41%)
Sep 19, 2008 47.71 48.82 47.71 48.55 0 +1.59(+3.38%)
Sep 18, 2008 46.53 47.63 46.22 46.96 144,025 +1.27(+2.77%)
Sep 17, 2008 46.95 47.14 43.84 45.69 209,121 -1.00(-2.13%)
Sep 16, 2008 48.06 48.32 45.77 46.69 127,356 -1.62(-3.35%)
Sep 15, 2008 48.59 49.54 47.40 48.30 249,494 -1.40(-2.82%)
Sep 12, 2008 49.71 49.93 49.46 49.71 138,588 -0.27(-0.55%)
Sep 11, 2008 49.92 50.12 49.71 49.98 85,790 -0.25(-0.50%)
Sep 10, 2008 50.36 50.42 50.06 50.23 90,463 -0.13(-0.26%)
Sep 09, 2008 50.16 50.53 50.00 50.36 95,096 -0.12(-0.23%)
Sep 08, 2008 50.50 50.67 50.00 50.48 83,828 +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 32,013 -0.08(-0.16%)
Sep 03, 2008 50.40 50.50 50.30 50.38 122,051 -0.09(-0.19%)
Sep 02, 2008 50.46 50.48 50.25 50.48 75,249 -0.08(-0.16%)
Aug 29, 2008 50.55 50.64 50.28 50.56 127,928 +0.20(+0.40%)
Aug 28, 2008 50.47 50.48 50.29 50.36 99,564 +0.02(+0.04%)
Aug 27, 2008 50.38 50.42 50.25 50.34 191,713 -0.02(-0.05%)
Aug 26, 2008 50.41 50.56 50.27 50.36 690,150 -0.11(-0.21%)
Aug 25, 2008 50.32 50.49 50.21 50.47 76,712 +0.11(+0.21%)
Aug 22, 2008 50.31 50.36 50.08 50.36 46,386 -0.12(-0.23%)
Aug 21, 2008 50.08 50.60 50.08 50.48 61,644 +0.05(+0.09%)
Aug 20, 2008 50.42 50.51 50.06 50.43 60,991 -0.13(-0.26%)
Aug 19, 2008 50.47 50.59 50.38 50.56 41,245 -0.05(-0.09%)
Aug 18, 2008 50.62 50.70 50.31 50.61 23,774 +0.08(+0.16%)
Aug 15, 2008 50.59 50.59 50.18 50.53 0 +0.04(+0.07%)
Aug 14, 2008 50.32 50.49 50.18 50.49 50,221 +0.17(+0.33%)
Aug 13, 2008 50.13 50.36 50.04 50.32 36,394 +0.00(+0.00%)
Aug 12, 2008 50.09 50.47 50.05 50.32 46,616 +0.17(+0.33%)
Aug 11, 2008 50.08 50.22 50.06 50.16 39,606 -0.23(-0.45%)
Aug 08, 2008 50.30 50.42 50.10 50.38 51,924 +0.11(+0.21%)
Aug 07, 2008 50.35 50.36 50.06 50.28 42,150 -0.12(-0.24%)
Aug 06, 2008 50.51 50.51 50.30 50.40 51,538 -0.20(-0.39%)
Aug 05, 2008 50.49 50.76 50.28 50.60 158,145 +0.43(+0.86%)
Aug 04, 2008 50.51 50.60 50.10 50.17 48,222 -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.