Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 49.96 50.66 48.37 50.29 5,044,393 +1.40(+2.86%)
Sep 29, 2008 49.46 51.84 48.89 48.89 7,654,211 -0.88(-1.77%)
Sep 26, 2008 47.99 50.10 47.50 49.77 3,733,908 +0.94(+1.93%)
Sep 25, 2008 48.24 49.38 47.59 48.83 3,008,315 +2.11(+4.52%)
Sep 24, 2008 47.26 47.52 46.29 46.72 3,181,128 -0.41(-0.87%)
Sep 23, 2008 48.43 49.90 46.92 47.13 3,358,544 -0.97(-2.02%)
Sep 22, 2008 50.13 50.34 48.07 48.10 3,343,913 -1.88(-3.76%)
Sep 19, 2008 48.92 50.07 47.14 49.98 7,306,361 +2.84(+6.02%)
Sep 18, 2008 46.25 48.57 45.38 47.14 5,227,604 +1.77(+3.90%)
Sep 17, 2008 47.21 48.23 45.37 45.37 5,055,311 -3.11(-6.42%)
Sep 16, 2008 46.52 48.93 46.52 48.48 4,234,715 +1.89(+4.06%)
Sep 15, 2008 47.99 48.22 46.46 46.59 4,276,612 -2.11(-4.33%)
Sep 12, 2008 48.62 49.37 47.59 48.70 3,356,384 +0.23(+0.47%)
Sep 11, 2008 46.55 48.68 46.55 48.47 5,972,149 +1.17(+2.47%)
Sep 10, 2008 47.34 47.56 46.55 47.30 5,302,824 +0.58(+1.23%)
Sep 09, 2008 47.41 48.73 46.72 46.72 4,202,299 -0.78(-1.63%)
Sep 08, 2008 47.86 48.62 47.11 47.50 4,589,298 -1.09(-2.24%)
Sep 05, 2008 48.28 48.91 47.25 48.59 4,003,729 +0.43(+0.89%)
Sep 04, 2008 49.82 50.29 48.12 48.16 5,621,479 -2.01(-4.01%)
Sep 03, 2008 50.38 50.73 49.79 50.17 2,897,816 -0.17(-0.34%)
Sep 02, 2008 51.89 52.37 49.96 50.34 3,261,692 -0.59(-1.16%)
Aug 29, 2008 51.00 51.63 50.58 50.93 2,924,264 -0.40(-0.78%)
Aug 28, 2008 51.04 51.62 50.63 51.33 2,983,043 +0.24(+0.47%)
Aug 27, 2008 52.31 52.48 50.38 51.09 5,472,314 -1.00(-1.92%)
Aug 26, 2008 54.15 54.67 51.87 52.09 4,753,314 -1.39(-2.60%)
Aug 25, 2008 52.34 53.64 52.00 53.48 5,144,827 +1.10(+2.10%)
Aug 22, 2008 52.84 53.33 52.36 52.38 3,216,046 -0.78(-1.47%)
Aug 21, 2008 54.07 54.10 52.60 53.16 2,248,272 -0.94(-1.74%)
Aug 20, 2008 54.40 55.16 53.56 54.10 2,418,506 -0.20(-0.37%)
Aug 19, 2008 53.99 55.21 53.81 54.30 2,926,363 -0.13(-0.24%)
Aug 18, 2008 54.90 55.45 54.12 54.43 3,054,184 -0.22(-0.40%)
Aug 15, 2008 54.86 55.24 54.01 54.65 3,921,729 +0.92(+1.71%)
Aug 14, 2008 52.31 54.18 52.00 53.73 3,626,751 +1.26(+2.40%)
Aug 13, 2008 52.49 52.82 51.84 52.47 3,974,096 +0.26(+0.50%)
Aug 12, 2008 51.25 52.42 51.01 52.21 5,337,701 +1.45(+2.86%)
Aug 11, 2008 50.35 50.86 49.90 50.76 3,797,327 +0.86(+1.72%)
Aug 08, 2008 49.99 50.99 49.88 49.90 3,632,965 +0.02(+0.04%)
Aug 07, 2008 50.13 51.70 49.76 49.88 5,472,566 -0.34(-0.68%)
Aug 06, 2008 50.39 50.93 49.87 50.22 7,269,460 -0.29(-0.57%)
Aug 05, 2008 50.74 51.04 50.00 50.51 7,365,217 +0.77(+1.55%)
Aug 04, 2008 50.97 51.37 49.64 49.74 8,889,202 -0.27(-0.54%)
Aug 01, 2008 51.66 53.52 49.84 50.01 36,988,985 -19.75(-28.31%)
Jul 31, 2008 72.09 73.59 69.70 69.76 8,795,600 -1.51(-2.12%)
Jul 30, 2008 70.34 71.50 69.63 71.27 2,794,525 +0.77(+1.09%)
Jul 29, 2008 69.92 70.84 69.57 70.50 3,797,328 +1.01(+1.45%)
Jul 28, 2008 69.70 70.98 69.10 69.49 3,143,682 -0.01(-0.01%)
Jul 25, 2008 71.05 71.05 69.48 69.50 3,510,928 -1.78(-2.50%)
Jul 24, 2008 70.64 72.30 70.26 71.28 4,153,539 -0.10(-0.14%)
Jul 23, 2008 71.41 72.34 70.00 71.38 5,535,297 +0.10(+0.14%)
Jul 22, 2008 68.45 71.76 68.45 71.28 8,678,650 +4.43(+6.63%)
Jul 21, 2008 67.01 68.57 66.46 66.85 5,540,792 +2.20(+3.40%)
Jul 18, 2008 62.72 65.20 62.54 64.65 4,266,389 +1.65(+2.62%)
Jul 17, 2008 63.68 63.93 62.45 63.00 3,452,764 -0.58(-0.91%)
Jul 16, 2008 63.84 64.70 62.79 63.58 4,166,376 +0.10(+0.16%)
Jul 15, 2008 61.27 64.67 60.99 63.48 5,493,453 +2.46(+4.03%)
Jul 14, 2008 62.31 62.99 60.89 61.02 3,167,587 -1.18(-1.90%)
Jul 11, 2008 60.82 62.97 60.46 62.20 3,183,681 +1.26(+2.07%)
Jul 10, 2008 61.39 62.00 60.45 60.94 4,148,991 -0.09(-0.15%)
Jul 09, 2008 62.70 63.05 61.03 61.03 3,433,445 -1.91(-3.03%)
Jul 08, 2008 59.13 63.38 59.06 62.94 5,797,251 +4.07(+6.91%)
Jul 07, 2008 58.00 59.41 57.96 58.87 3,122,917 +0.67(+1.15%)
Jul 04, 2008 58.16 59.91 57.57 58.20 3,255,177 +0.00(+0.00%)
Jul 03, 2008 58.16 59.91 57.57 58.20 3,255,177 -0.16(-0.27%)
Jul 02, 2008 59.25 59.38 57.88 58.36 3,123,521 -0.98(-1.65%)
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.