Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 53.90 59.96 53.87 58.99 3,195,044 +6.03(+11.39%)
Sep 29, 2008 57.56 58.05 52.96 52.96 1,288,675 -4.97(-8.58%)
Sep 26, 2008 56.50 59.98 56.40 57.93 0 -1.16(-1.97%)
Sep 25, 2008 58.78 59.56 57.24 59.10 924,504 -0.47(-0.80%)
Sep 24, 2008 56.97 59.70 56.65 59.57 843,883 +2.61(+4.58%)
Sep 23, 2008 54.80 57.69 54.20 56.97 900,823 +2.33(+4.26%)
Sep 22, 2008 57.24 57.75 54.64 54.64 1,072,606 -1.83(-3.25%)
Sep 19, 2008 56.77 57.70 54.45 56.47 0 +2.74(+5.09%)
Sep 18, 2008 50.38 55.59 44.25 53.74 4,992,501 +4.09(+8.23%)
Sep 17, 2008 55.99 56.14 48.50 49.65 6,142,879 -7.47(-13.08%)
Sep 16, 2008 56.73 57.25 55.23 57.12 2,272,022 -0.79(-1.37%)
Sep 15, 2008 56.89 59.56 56.89 57.91 1,622,224 -2.25(-3.74%)
Sep 12, 2008 59.79 60.46 59.45 60.17 1,288,854 -0.44(-0.72%)
Sep 11, 2008 60.10 60.78 59.39 60.60 1,600,588 -0.57(-0.93%)
Sep 10, 2008 60.74 61.90 60.12 61.17 1,643,577 +1.08(+1.80%)
Sep 09, 2008 60.56 62.04 59.36 60.09 2,311,407 -0.62(-1.03%)
Sep 08, 2008 60.69 61.25 59.48 60.72 1,646,742 +1.89(+3.21%)
Sep 05, 2008 59.40 60.04 58.45 58.83 0 -0.92(-1.54%)
Sep 04, 2008 60.51 61.54 59.75 59.75 1,907,208 -0.42(-0.70%)
Sep 03, 2008 60.13 60.34 59.39 60.17 1,470,140 -0.05(-0.08%)
Sep 02, 2008 60.49 60.92 59.92 60.21 1,675,909 +0.42(+0.70%)
Aug 29, 2008 60.50 61.01 58.98 59.80 2,289,747 -0.95(-1.56%)
Aug 28, 2008 60.91 62.08 60.46 60.74 1,429,292 +0.39(+0.65%)
Aug 27, 2008 58.74 60.96 58.74 60.35 1,033,042 +0.83(+1.39%)
Aug 26, 2008 57.82 59.52 57.31 59.52 1,656,035 +1.72(+2.98%)
Aug 25, 2008 59.30 60.16 57.66 57.80 1,039,918 -1.75(-2.94%)
Aug 22, 2008 58.62 59.91 57.91 59.55 1,217,201 +1.50(+2.58%)
Aug 21, 2008 56.80 58.43 56.73 58.05 1,700,945 +0.67(+1.17%)
Aug 20, 2008 58.71 58.90 56.96 57.38 924,514 -0.54(-0.93%)
Aug 19, 2008 58.18 59.71 57.58 57.92 1,704,999 -1.27(-2.14%)
Aug 18, 2008 60.76 60.77 58.92 59.19 876,580 -1.44(-2.38%)
Aug 15, 2008 60.60 60.80 58.54 60.63 0 +0.23(+0.39%)
Aug 14, 2008 59.29 61.41 58.71 60.40 1,021,766 +0.76(+1.28%)
Aug 13, 2008 61.45 61.45 59.45 59.64 2,243,044 -1.95(-3.16%)
Aug 12, 2008 61.56 62.97 61.29 61.58 1,462,161 -0.49(-0.79%)
Aug 11, 2008 60.50 63.00 59.90 62.08 1,058,104 +1.14(+1.86%)
Aug 08, 2008 59.63 61.43 59.59 60.94 1,013,238 +1.35(+2.26%)
Aug 07, 2008 60.04 60.50 59.38 59.59 598,475 -0.70(-1.16%)
Aug 06, 2008 60.26 61.04 59.51 60.29 795,252 -0.31(-0.51%)
Aug 05, 2008 59.80 60.60 59.00 60.60 1,101,751 +0.89(+1.50%)
Aug 04, 2008 60.11 60.41 59.39 59.70 1,068,999 -0.50(-0.83%)
Aug 01, 2008 59.90 60.65 58.36 60.20 1,046,219 +0.49(+0.83%)
Jul 31, 2008 59.20 60.33 58.80 59.71 970,519 -0.73(-1.20%)
Jul 30, 2008 60.69 62.53 59.86 60.44 2,298,568 +1.05(+1.77%)
Jul 29, 2008 59.39 59.57 57.24 59.39 1,570,269 +2.51(+4.42%)
Jul 28, 2008 58.40 58.90 56.79 56.87 969,863 -1.08(-1.86%)
Jul 25, 2008 59.47 59.57 57.10 57.95 1,354,678 -1.13(-1.91%)
Jul 24, 2008 59.57 61.41 59.04 59.08 10,930,163 -0.57(-0.95%)
Jul 23, 2008 56.57 59.65 56.44 59.65 1,970,486 +2.95(+5.20%)
Jul 22, 2008 55.85 56.94 54.58 56.70 2,196,022 -0.97(-1.68%)
Jul 21, 2008 55.33 58.32 55.33 57.66 2,248,783 +2.19(+3.94%)
Jul 18, 2008 54.90 55.57 54.03 55.48 2,181,102 +0.55(+1.00%)
Jul 17, 2008 50.42 54.95 50.42 54.93 5,607,477 +6.52(+13.48%)
Jul 16, 2008 47.28 48.40 46.34 48.40 2,638,016 +1.59(+3.40%)
Jul 15, 2008 46.54 47.07 44.89 46.81 3,498,073 -0.38(-0.81%)
Jul 14, 2008 48.49 48.49 47.07 47.19 1,216,671 -1.01(-2.10%)
Jul 11, 2008 49.64 49.78 47.76 48.21 1,914,464 -2.03(-4.04%)
Jul 10, 2008 49.54 50.49 49.09 50.24 684,651 +0.47(+0.95%)
Jul 09, 2008 51.01 51.29 49.47 49.76 634,256 -1.34(-2.62%)
Jul 08, 2008 49.67 51.24 48.95 51.10 717,048 +1.29(+2.60%)
Jul 07, 2008 50.58 52.16 48.81 49.81 1,101,300 -0.63(-1.25%)
Jul 04, 2008 50.84 51.74 49.60 50.44 690,379 +0.00(+0.00%)
Jul 03, 2008 50.84 51.74 49.60 50.44 690,379 -0.26(-0.51%)
Jul 02, 2008 51.19 51.88 50.49 50.70 1,146,935 -0.26(-0.51%)
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.