Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 55.97 55.98 54.11 55.49 1,431,858 +0.52(+0.95%)
Sep 29, 2008 57.39 57.40 54.50 54.96 1,615,004 -2.62(-4.55%)
Sep 26, 2008 56.71 57.62 55.96 57.58 0 +0.20(+0.35%)
Sep 25, 2008 56.21 58.06 56.21 57.38 1,626,959 +1.79(+3.23%)
Sep 24, 2008 55.04 56.68 54.79 55.59 1,570,479 +0.44(+0.79%)
Sep 23, 2008 56.56 57.29 54.24 55.15 1,600,403 -1.39(-2.46%)
Sep 22, 2008 57.38 58.82 56.27 56.54 1,160,908 -2.52(-4.27%)
Sep 19, 2008 59.83 60.34 57.78 59.06 0 +0.78(+1.34%)
Sep 18, 2008 57.94 58.60 55.45 58.28 2,189,704 +0.98(+1.72%)
Sep 17, 2008 58.79 59.39 57.29 57.29 1,684,088 -2.41(-4.04%)
Sep 16, 2008 57.24 59.71 57.24 59.71 1,472,015 +1.31(+2.24%)
Sep 15, 2008 58.26 60.29 57.81 58.40 1,452,083 -0.92(-1.55%)
Sep 12, 2008 59.12 59.57 58.55 59.32 995,705 -0.48(-0.80%)
Sep 11, 2008 59.92 59.98 58.49 59.80 1,296,047 -0.41(-0.68%)
Sep 10, 2008 59.41 60.32 58.86 60.21 1,870,405 +0.95(+1.60%)
Sep 09, 2008 59.84 60.58 59.25 59.26 1,258,175 -0.72(-1.21%)
Sep 08, 2008 59.13 60.14 59.13 59.99 1,639,568 +1.61(+2.75%)
Sep 05, 2008 59.15 59.17 57.27 58.38 0 -1.32(-2.21%)
Sep 04, 2008 60.06 60.72 58.85 59.70 1,817,161 -0.83(-1.38%)
Sep 03, 2008 58.69 60.70 57.36 60.53 3,381,386 +3.27(+5.70%)
Sep 02, 2008 57.45 58.44 56.81 57.27 1,418,947 +0.39(+0.68%)
Aug 29, 2008 56.63 57.50 56.63 56.88 1,215,336 -0.13(-0.23%)
Aug 28, 2008 56.05 57.03 55.69 57.01 1,285,636 +1.17(+2.10%)
Aug 27, 2008 55.00 56.03 54.84 55.84 989,512 +0.78(+1.42%)
Aug 26, 2008 54.75 55.26 54.27 55.06 889,348 +0.24(+0.45%)
Aug 25, 2008 55.51 55.69 54.45 54.81 886,093 -1.04(-1.86%)
Aug 22, 2008 55.84 56.15 55.34 55.85 0 +0.37(+0.67%)
Aug 21, 2008 54.24 55.62 54.05 55.48 1,171,687 +0.29(+0.53%)
Aug 20, 2008 55.43 55.80 53.79 55.18 1,116,959 +0.15(+0.27%)
Aug 19, 2008 54.65 55.18 53.98 55.03 1,008,329 -0.23(-0.42%)
Aug 18, 2008 56.26 56.56 54.94 55.26 869,687 -0.70(-1.24%)
Aug 15, 2008 55.64 56.13 54.93 55.96 0 +0.70(+1.26%)
Aug 14, 2008 55.09 56.34 54.88 55.26 1,170,943 -0.09(-0.16%)
Aug 13, 2008 55.65 55.67 53.78 55.35 1,140,423 -0.31(-0.55%)
Aug 12, 2008 56.45 57.34 55.39 55.66 1,043,298 -0.82(-1.45%)
Aug 11, 2008 55.56 57.42 55.00 56.48 1,645,587 +0.80(+1.44%)
Aug 08, 2008 53.04 56.02 53.04 55.67 1,211,585 +2.58(+4.85%)
Aug 07, 2008 53.25 53.55 52.69 53.10 787,985 -0.68(-1.27%)
Aug 06, 2008 53.00 53.93 52.57 53.78 1,178,787 +0.49(+0.92%)
Aug 05, 2008 52.34 53.45 52.11 53.29 1,451,417 +1.53(+2.95%)
Aug 04, 2008 50.92 52.14 50.78 51.76 1,266,014 +0.81(+1.59%)
Aug 01, 2008 51.80 52.49 50.74 50.95 773,441 -0.42(-0.82%)
Jul 31, 2008 51.29 52.27 51.24 51.37 1,102,104 -0.75(-1.43%)
Jul 30, 2008 51.80 52.71 51.32 52.12 1,263,332 +0.47(+0.90%)
Jul 29, 2008 51.65 51.95 50.26 51.65 1,301,456 +1.28(+2.55%)
Jul 28, 2008 52.13 52.34 50.20 50.37 1,207,151 -1.56(-3.00%)
Jul 25, 2008 51.87 53.40 51.70 51.93 1,596,619 -0.56(-1.07%)
Jul 24, 2008 53.92 54.55 52.42 52.49 1,729,453 -1.70(-3.14%)
Jul 23, 2008 53.72 55.88 53.32 54.19 1,340,320 +0.62(+1.17%)
Jul 22, 2008 51.98 53.58 51.40 53.56 1,468,661 +1.31(+2.50%)
Jul 21, 2008 52.76 53.00 51.59 52.26 963,179 -0.51(-0.97%)
Jul 18, 2008 52.93 53.43 51.73 52.77 1,453,826 -0.22(-0.42%)
Jul 17, 2008 52.54 53.18 50.54 52.99 2,173,909 +0.52(+0.98%)
Jul 16, 2008 52.26 53.16 47.01 52.47 4,047,398 +2.03(+4.03%)
Jul 15, 2008 49.95 51.26 48.80 50.44 3,207,610 +0.40(+0.80%)
Jul 14, 2008 50.83 51.54 49.69 50.04 2,180,785 -0.66(-1.30%)
Jul 11, 2008 51.11 51.50 49.92 50.70 1,699,487 -1.05(-2.02%)
Jul 10, 2008 52.79 53.15 51.44 51.75 1,613,015 -1.14(-2.16%)
Jul 09, 2008 54.06 54.39 52.81 52.89 1,188,447 -1.11(-2.06%)
Jul 08, 2008 52.75 54.04 52.59 54.00 1,684,733 +1.07(+2.02%)
Jul 07, 2008 53.53 53.66 51.90 52.93 2,312,652 -0.53(-0.99%)
Jul 04, 2008 54.74 54.74 52.73 53.46 1,247,406 +0.00(+0.00%)
Jul 03, 2008 54.74 54.74 52.73 53.46 1,247,406 -0.37(-0.68%)
Jul 02, 2008 54.34 55.62 53.75 53.83 2,040,594 -0.18(-0.33%)
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.