Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 29.02 30.47 28.78 30.39 594,432 +2.53(+9.07%)
Sep 29, 2008 29.73 29.85 27.17 27.87 960,169 -3.97(-12.46%)
Sep 26, 2008 31.39 32.00 31.16 31.84 0 -1.11(-3.38%)
Sep 25, 2008 32.33 33.17 32.02 32.95 255,571 +0.88(+2.76%)
Sep 24, 2008 32.00 32.10 31.31 32.07 377,194 +0.33(+1.05%)
Sep 23, 2008 32.33 32.88 31.43 31.73 414,062 -1.84(-5.49%)
Sep 22, 2008 33.81 35.41 33.37 33.57 450,115 -1.81(-5.10%)
Sep 19, 2008 35.10 35.75 33.08 35.38 0 +4.35(+14.04%)
Sep 18, 2008 28.31 31.82 28.05 31.03 876,325 +4.46(+16.78%)
Sep 17, 2008 27.86 28.51 26.52 26.57 902,491 -3.45(-11.49%)
Sep 16, 2008 28.19 30.25 28.09 30.02 983,993 -1.16(-3.72%)
Sep 15, 2008 31.75 32.48 31.13 31.17 606,543 -1.77(-5.37%)
Sep 12, 2008 32.26 33.00 31.85 32.94 362,900 +0.30(+0.93%)
Sep 11, 2008 32.33 33.08 31.83 32.64 422,197 -1.08(-3.20%)
Sep 10, 2008 33.81 33.90 32.92 33.72 488,160 +0.65(+1.95%)
Sep 09, 2008 34.47 34.93 33.07 33.07 479,585 -2.18(-6.20%)
Sep 08, 2008 35.66 36.19 34.66 35.25 590,481 +1.13(+3.31%)
Sep 05, 2008 33.60 34.18 33.14 34.12 0 -0.10(-0.28%)
Sep 04, 2008 35.63 35.63 34.08 34.22 475,326 -1.74(-4.84%)
Sep 03, 2008 36.42 36.53 35.75 35.96 451,137 -1.46(-3.91%)
Sep 02, 2008 38.33 38.61 37.35 37.42 352,903 -0.50(-1.31%)
Aug 29, 2008 38.74 38.74 37.72 37.92 189,197 -0.27(-0.70%)
Aug 28, 2008 38.37 38.37 37.31 38.19 327,858 -0.90(-2.30%)
Aug 27, 2008 38.39 39.14 38.39 39.09 410,781 +1.49(+3.97%)
Aug 26, 2008 37.23 37.80 37.23 37.60 217,453 +0.79(+2.14%)
Aug 25, 2008 37.22 37.56 36.71 36.81 209,003 -0.47(-1.26%)
Aug 22, 2008 37.19 37.45 36.93 37.28 147,936 +0.47(+1.27%)
Aug 21, 2008 36.62 37.02 36.25 36.81 347,576 -1.24(-3.26%)
Aug 20, 2008 37.95 38.24 37.51 38.05 384,562 +1.61(+4.40%)
Aug 19, 2008 36.97 37.09 35.98 36.44 556,407 -0.88(-2.35%)
Aug 18, 2008 37.82 38.13 37.22 37.32 444,893 -0.75(-1.97%)
Aug 15, 2008 38.41 38.55 38.03 38.07 0 -0.88(-2.25%)
Aug 14, 2008 38.32 39.13 38.12 38.95 379,653 +1.36(+3.62%)
Aug 13, 2008 38.15 38.15 37.05 37.59 463,906 -0.42(-1.09%)
Aug 12, 2008 39.16 39.16 37.71 38.00 459,552 -1.44(-3.65%)
Aug 11, 2008 39.74 39.92 39.04 39.45 252,713 -0.59(-1.48%)
Aug 08, 2008 39.19 40.26 39.09 40.04 418,853 +1.14(+2.92%)
Aug 07, 2008 39.99 39.99 38.90 38.90 572,992 -1.81(-4.44%)
Aug 06, 2008 40.74 41.02 40.34 40.71 307,241 -0.04(-0.09%)
Aug 05, 2008 39.91 40.92 39.73 40.75 408,718 +0.85(+2.12%)
Aug 04, 2008 40.52 40.52 39.56 39.90 301,248 -0.91(-2.22%)
Aug 01, 2008 41.16 41.44 40.41 40.81 329,455 +0.27(+0.68%)
Jul 31, 2008 41.13 41.68 40.40 40.53 381,047 -1.35(-3.21%)
Jul 30, 2008 41.84 42.14 41.15 41.88 407,970 +0.86(+2.10%)
Jul 29, 2008 41.01 41.19 39.78 41.01 305,148 +1.11(+2.77%)
Jul 28, 2008 40.72 40.92 39.68 39.91 378,522 -0.97(-2.38%)
Jul 25, 2008 40.87 41.07 40.33 40.88 252,147 -0.04(-0.09%)
Jul 24, 2008 42.25 42.25 40.78 40.92 369,464 -2.10(-4.87%)
Jul 23, 2008 43.07 43.55 42.60 43.01 383,148 +0.65(+1.54%)
Jul 22, 2008 41.42 42.58 41.13 42.36 427,883 +0.24(+0.56%)
Jul 21, 2008 41.37 42.55 41.37 42.12 299,317 +0.70(+1.69%)
Jul 18, 2008 40.87 41.65 40.76 41.42 432,463 -0.34(-0.82%)
Jul 17, 2008 41.05 41.99 40.95 41.76 406,936 +0.56(+1.37%)
Jul 16, 2008 40.21 41.24 38.88 41.20 577,956 +1.81(+4.58%)
Jul 15, 2008 39.42 40.33 38.75 39.39 460,279 -1.29(-3.18%)
Jul 14, 2008 41.58 41.65 40.38 40.69 312,882 -0.44(-1.07%)
Jul 11, 2008 41.21 41.82 40.52 41.13 544,495 +0.01(+0.04%)
Jul 10, 2008 41.04 41.27 40.36 41.11 697,343 +1.96(+5.01%)
Jul 09, 2008 39.76 40.49 39.09 39.15 507,474 +0.20(+0.52%)
Jul 08, 2008 37.96 39.17 37.89 38.95 793,923 -0.27(-0.70%)
Jul 07, 2008 39.39 39.68 38.34 39.22 403,849 +0.64(+1.66%)
Jul 04, 2008 38.38 38.98 38.01 38.58 303,420 +0.00(+0.00%)
Jul 03, 2008 38.38 38.98 38.01 38.58 303,420 +0.22(+0.56%)
Jul 02, 2008 39.59 39.84 38.23 38.37 427,444 -1.68(-4.19%)
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.