Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 39.75 40.25 39.22 40.05 424,052 -0.37(-0.92%)
Jun 30, 2008 40.46 40.84 40.36 40.42 356,929 +0.37(+0.93%)
Jun 27, 2008 40.02 40.32 39.54 40.05 393,061 -0.13(-0.31%)
Jun 26, 2008 41.24 41.47 40.17 40.17 546,682 -2.60(-6.08%)
Jun 25, 2008 42.36 42.95 42.11 42.77 379,781 +1.25(+3.01%)
Jun 24, 2008 40.91 42.31 40.84 41.53 517,520 +0.04(+0.11%)
Jun 23, 2008 41.52 41.99 41.19 41.48 254,631 +0.01(+0.02%)
Jun 20, 2008 42.18 42.23 41.30 41.47 552,272 -1.14(-2.67%)
Jun 19, 2008 42.92 43.02 42.08 42.61 540,899 -1.20(-2.73%)
Jun 18, 2008 43.92 44.21 43.28 43.81 416,772 +0.58(+1.34%)
Jun 17, 2008 44.03 44.21 42.94 43.23 291,020 -0.53(-1.21%)
Jun 16, 2008 43.93 44.34 43.21 43.76 269,137 +0.53(+1.24%)
Jun 13, 2008 42.95 43.44 42.46 43.22 262,343 -0.72(-1.64%)
Jun 12, 2008 44.04 44.59 43.48 43.94 417,677 +1.08(+2.51%)
Jun 11, 2008 44.00 44.03 42.86 42.86 436,082 -1.66(-3.74%)
Jun 10, 2008 44.26 44.89 43.93 44.53 417,504 -0.70(-1.54%)
Jun 09, 2008 45.59 45.76 44.84 45.23 350,427 -0.13(-0.28%)
Jun 06, 2008 46.91 47.06 45.07 45.35 492,429 -2.89(-5.99%)
Jun 05, 2008 46.82 48.33 46.82 48.24 320,857 +1.70(+3.66%)
Jun 04, 2008 46.73 47.13 46.13 46.54 377,494 -0.30(-0.63%)
Jun 03, 2008 47.19 48.33 46.62 46.84 874,567 -6.04(-11.42%)
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.