Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 47.98 48.05 47.07 47.07 12,600 -0.78(-1.64%)
Sep 29, 2008 48.98 48.98 47.85 47.85 12,700 -2.24(-4.47%)
Sep 26, 2008 50.37 50.37 50.09 50.09 0 +0.10(+0.20%)
Sep 25, 2008 49.99 49.99 49.99 49.99 200 +0.89(+1.81%)
Sep 24, 2008 49.20 49.20 49.10 49.10 1,201 +0.44(+0.90%)
Sep 23, 2008 49.40 49.40 48.66 48.66 401 -0.68(-1.38%)
Sep 22, 2008 48.00 49.34 48.00 49.34 6,400 +1.96(+4.15%)
Sep 19, 2008 47.09 47.38 47.07 47.38 0 +0.88(+1.88%)
Sep 18, 2008 49.14 49.22 46.50 46.50 6,800 -2.02(-4.16%)
Sep 17, 2008 48.10 48.52 47.72 48.52 1,253 +0.61(+1.27%)
Sep 16, 2008 46.80 47.91 46.65 47.91 25,083 +0.34(+0.71%)
Sep 15, 2008 46.47 48.04 46.47 47.57 4,000 -0.95(-1.96%)
Sep 12, 2008 48.88 48.95 48.42 48.52 11,500 +1.53(+3.25%)
Sep 11, 2008 46.85 47.26 46.85 46.99 1,200 -1.22(-2.53%)
Sep 10, 2008 48.00 48.21 47.81 48.21 804 +0.42(+0.88%)
Sep 09, 2008 47.04 47.89 47.04 47.79 1,825 -1.11(-2.27%)
Sep 08, 2008 49.88 50.66 48.81 48.90 7,582 -0.76(-1.53%)
Sep 05, 2008 49.96 50.00 49.66 49.66 0 -0.99(-1.95%)
Sep 04, 2008 49.52 50.65 49.51 50.65 9,500 +1.22(+2.47%)
Sep 03, 2008 49.49 49.77 49.43 49.43 85,861 -0.92(-1.83%)
Sep 02, 2008 50.31 50.35 50.31 50.35 4,000 -0.07(-0.14%)
Aug 29, 2008 52.63 52.63 50.26 50.42 7,128 -1.73(-3.32%)
Aug 28, 2008 52.15 52.15 52.15 52.15 200 -1.32(-2.47%)
Aug 27, 2008 56.30 56.77 53.34 53.47 26,991 -2.08(-3.74%)
Aug 26, 2008 55.50 55.66 55.50 55.55 62,323 +0.28(+0.51%)
Aug 25, 2008 55.38 55.38 55.27 55.27 1,084 -0.13(-0.23%)
Aug 22, 2008 55.40 55.40 55.40 55.40 1,000 +0.17(+0.31%)
Aug 21, 2008 55.71 56.28 55.12 55.23 24,205 +1.37(+2.54%)
Aug 20, 2008 53.93 53.93 53.86 53.86 6,200 +0.08(+0.15%)
Aug 19, 2008 53.82 54.68 53.78 53.78 10,783 -0.39(-0.72%)
Aug 18, 2008 53.64 54.17 53.52 54.17 1,325 +3.11(+6.09%)
Aug 15, 2008 51.33 51.33 51.06 51.06 0 -1.73(-3.28%)
Aug 14, 2008 52.79 52.79 52.79 52.79 300 -1.45(-2.67%)
Aug 13, 2008 54.00 54.24 54.00 54.24 839 +0.22(+0.41%)
Aug 12, 2008 52.85 54.02 52.85 54.02 5,300 +1.13(+2.14%)
Aug 11, 2008 52.92 52.92 52.26 52.89 9,600 -0.89(-1.65%)
Aug 08, 2008 54.91 54.91 53.75 53.78 11,552 -0.65(-1.19%)
Aug 07, 2008 56.77 56.77 54.19 54.43 4,712 -1.34(-2.41%)
Aug 06, 2008 55.18 56.47 55.18 55.77 9,660 +0.96(+1.75%)
Aug 05, 2008 53.82 54.81 53.42 54.81 4,500 +2.17(+4.12%)
Aug 04, 2008 56.04 56.04 52.38 52.64 4,930 -2.36(-4.29%)
Aug 01, 2008 55.10 57.65 55.00 55.00 11,775 +0.53(+0.97%)
Jul 31, 2008 53.39 54.72 52.95 54.47 6,900 +1.58(+2.99%)
Jul 30, 2008 50.88 52.89 50.88 52.89 4,765 +3.29(+6.63%)
Jul 29, 2008 49.60 49.60 48.58 49.60 5,371 +1.17(+2.42%)
Jul 28, 2008 48.43 48.43 48.43 48.43 1,000 -0.51(-1.04%)
Jul 25, 2008 48.69 49.00 48.61 48.94 7,700 +1.31(+2.75%)
Jul 24, 2008 47.73 48.01 47.60 47.63 5,100 -0.01(-0.02%)
Jul 23, 2008 46.89 47.79 46.60 47.64 14,400 -0.16(-0.33%)
Jul 22, 2008 48.79 48.79 47.80 47.80 3,300 -1.32(-2.68%)
Jul 21, 2008 48.75 49.90 48.75 49.12 7,800 +0.21(+0.43%)
Jul 18, 2008 48.86 49.75 48.86 48.91 4,800 -1.03(-2.06%)
Jul 17, 2008 52.69 52.70 49.94 49.94 5,707 -4.31(-7.94%)
Jul 16, 2008 53.22 54.32 53.22 54.25 3,100 -0.13(-0.24%)
Jul 15, 2008 54.94 55.02 54.00 54.38 10,100 +0.86(+1.61%)
Jul 14, 2008 54.70 54.70 52.97 53.52 11,917 -1.48(-2.69%)
Jul 11, 2008 55.28 55.63 54.53 55.00 7,100 +0.82(+1.51%)
Jul 10, 2008 54.75 54.75 53.41 54.18 4,670 +0.00(+0.00%)
Jul 09, 2008 54.18 54.18 54.18 54.18 500 -0.11(-0.20%)
Jul 08, 2008 52.54 54.38 52.54 54.29 7,200 +1.00(+1.88%)
Jul 07, 2008 53.79 53.79 49.61 53.29 9,082 -1.40(-2.56%)
Jul 04, 2008 55.36 55.36 54.69 54.69 9,900 +0.00(+0.00%)
Jul 03, 2008 55.36 55.36 54.69 54.69 9,900 -0.37(-0.67%)
Jul 02, 2008 53.92 55.09 53.92 55.06 36,804 +1.20(+2.22%)
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.