Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 29.88 30.38 29.03 30.22 16,846,536 +0.95(+3.23%)
Sep 29, 2008 31.71 32.45 28.80 29.28 26,289,524 -2.97(-9.22%)
Sep 26, 2008 31.45 32.31 31.45 32.25 0 +0.28(+0.86%)
Sep 25, 2008 31.51 32.38 31.48 31.97 13,563,607 +0.69(+2.20%)
Sep 24, 2008 32.09 32.09 31.15 31.28 13,811,366 -0.75(-2.34%)
Sep 23, 2008 32.38 32.81 31.66 32.03 13,659,595 -0.37(-1.15%)
Sep 22, 2008 33.33 33.53 32.34 32.41 18,679,616 -1.46(-4.30%)
Sep 19, 2008 33.49 34.32 32.74 33.86 0 +0.94(+2.84%)
Sep 18, 2008 31.76 33.22 31.57 32.93 22,786,602 +1.23(+3.88%)
Sep 17, 2008 31.61 32.50 31.42 31.70 22,551,752 -0.32(-0.98%)
Sep 16, 2008 31.25 32.39 31.02 32.01 18,688,360 +0.15(+0.46%)
Sep 15, 2008 32.09 32.78 31.76 31.87 15,456,445 -0.89(-2.71%)
Sep 12, 2008 32.27 32.94 32.10 32.75 11,387,525 +0.32(+0.97%)
Sep 11, 2008 32.09 32.50 31.71 32.44 14,229,066 +0.17(+0.52%)
Sep 10, 2008 32.10 32.72 31.98 32.27 14,101,207 +0.33(+1.05%)
Sep 09, 2008 32.37 32.79 31.93 31.93 15,549,995 -0.48(-1.49%)
Sep 08, 2008 31.50 32.54 31.43 32.42 20,679,094 +1.54(+4.97%)
Sep 05, 2008 30.97 31.07 30.40 30.88 0 -0.18(-0.57%)
Sep 04, 2008 31.94 31.94 31.01 31.06 11,621,864 -0.96(-2.98%)
Sep 03, 2008 31.83 32.04 31.48 32.01 9,702,615 +0.07(+0.22%)
Sep 02, 2008 32.24 32.86 31.81 31.94 12,027,427 +0.09(+0.28%)
Aug 29, 2008 31.88 32.25 31.82 31.86 9,203,435 -0.24(-0.74%)
Aug 28, 2008 31.40 32.17 31.28 32.09 9,825,287 +0.82(+2.61%)
Aug 27, 2008 30.98 31.61 30.93 31.27 7,431,087 +0.05(+0.16%)
Aug 26, 2008 31.04 31.38 30.96 31.23 6,607,538 +0.11(+0.35%)
Aug 25, 2008 31.48 31.60 30.92 31.12 8,196,489 -0.59(-1.86%)
Aug 22, 2008 31.63 31.89 31.39 31.71 0 +0.36(+1.16%)
Aug 21, 2008 31.17 31.51 30.84 31.34 7,074,761 +0.01(+0.03%)
Aug 20, 2008 31.37 31.71 30.92 31.33 12,607,598 +0.07(+0.22%)
Aug 19, 2008 31.35 31.57 31.10 31.26 8,918,122 -0.32(-1.03%)
Aug 18, 2008 32.04 32.10 31.32 31.59 10,404,983 -0.41(-1.29%)
Aug 15, 2008 31.97 32.42 31.85 32.00 0 +0.17(+0.53%)
Aug 14, 2008 31.19 32.12 30.97 31.84 11,714,193 +0.58(+1.86%)
Aug 13, 2008 31.63 31.71 31.04 31.25 11,206,675 -0.41(-1.31%)
Aug 12, 2008 32.36 32.42 31.57 31.67 15,055,128 -0.63(-1.95%)
Aug 11, 2008 31.48 32.90 31.35 32.30 22,126,058 +0.76(+2.40%)
Aug 08, 2008 30.53 31.63 30.48 31.54 14,988,788 +1.09(+3.59%)
Aug 07, 2008 30.64 30.79 30.45 30.45 10,842,679 -0.49(-1.59%)
Aug 06, 2008 30.65 31.14 30.37 30.94 13,040,204 +0.11(+0.35%)
Aug 05, 2008 30.05 30.92 29.94 30.83 15,781,137 +0.93(+3.10%)
Aug 04, 2008 29.65 30.12 29.59 29.91 11,623,119 +0.29(+0.96%)
Aug 01, 2008 30.03 30.23 29.37 29.62 15,355,322 -0.27(-0.89%)
Jul 31, 2008 30.08 30.40 29.67 29.89 25,974,352 -1.30(-4.17%)
Jul 30, 2008 30.76 31.28 30.42 31.19 18,444,864 +0.74(+2.43%)
Jul 29, 2008 30.45 30.64 29.95 30.45 13,468,940 +0.41(+1.38%)
Jul 28, 2008 30.85 30.85 29.99 30.03 13,870,839 -0.59(-1.93%)
Jul 25, 2008 30.74 31.04 30.53 30.62 13,005,974 +0.08(+0.26%)
Jul 24, 2008 30.66 31.00 30.23 30.55 11,966,017 -0.13(-0.42%)
Jul 23, 2008 30.15 30.71 29.94 30.67 13,390,224 +0.73(+2.43%)
Jul 22, 2008 29.96 30.08 29.51 29.95 22,029,702 -0.08(-0.26%)
Jul 21, 2008 30.49 30.53 29.92 30.02 9,933,775 -0.40(-1.33%)
Jul 18, 2008 30.81 30.81 30.19 30.43 14,221,773 -0.30(-0.96%)
Jul 17, 2008 30.03 30.75 29.66 30.72 18,237,970 +0.76(+2.53%)
Jul 16, 2008 29.05 30.13 28.61 29.96 18,544,382 +0.98(+3.40%)
Jul 15, 2008 28.38 29.32 28.11 28.98 16,899,176 +0.32(+1.13%)
Jul 14, 2008 29.14 29.41 28.63 28.66 14,499,004 -0.10(-0.34%)
Jul 11, 2008 28.81 29.12 28.36 28.75 15,180,380 -0.39(-1.35%)
Jul 10, 2008 29.14 29.32 28.80 29.15 11,543,076 +0.06(+0.20%)
Jul 09, 2008 29.50 29.52 29.08 29.09 13,786,083 -0.40(-1.37%)
Jul 08, 2008 29.54 29.54 28.86 29.49 26,488,000 -0.13(-0.43%)
Jul 07, 2008 29.54 30.15 29.29 29.62 22,318,630 -0.81(-2.65%)
Jul 04, 2008 30.45 30.72 30.27 30.43 7,061,115 +0.00(+0.00%)
Jul 03, 2008 30.45 30.72 30.27 30.43 7,061,115 +0.19(+0.62%)
Jul 02, 2008 30.63 30.77 30.23 30.24 13,844,640 -0.33(-1.09%)
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.