Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 51.25 52.28 49.88 52.28 1,007,131 +2.03(+4.04%)
Sep 29, 2008 51.54 51.62 49.02 50.25 1,137,124 -2.05(-3.91%)
Sep 26, 2008 52.82 52.82 51.23 52.30 0 -1.26(-2.35%)
Sep 25, 2008 52.85 54.05 52.53 53.56 523,316 +0.95(+1.80%)
Sep 24, 2008 53.38 53.42 52.21 52.61 697,739 -0.77(-1.44%)
Sep 23, 2008 54.38 54.77 53.00 53.38 463,736 -1.12(-2.05%)
Sep 22, 2008 57.55 57.59 54.38 54.50 623,083 -3.63(-6.24%)
Sep 19, 2008 57.21 64.69 44.71 58.13 0 +2.28(+4.08%)
Sep 18, 2008 52.84 57.13 51.61 55.85 1,283,874 +3.61(+6.90%)
Sep 17, 2008 52.93 53.41 51.60 52.25 747,135 -1.51(-2.82%)
Sep 16, 2008 51.40 53.84 51.40 53.76 985,901 +1.30(+2.48%)
Sep 15, 2008 52.35 52.79 50.52 52.46 948,020 -0.90(-1.69%)
Sep 12, 2008 52.83 53.68 52.18 53.36 0 +0.08(+0.16%)
Sep 11, 2008 52.15 53.36 51.08 53.27 562,521 +0.83(+1.58%)
Sep 10, 2008 53.01 53.46 52.03 52.45 666,054 -0.19(-0.37%)
Sep 09, 2008 53.29 54.48 52.40 52.64 1,213,263 -0.63(-1.19%)
Sep 08, 2008 52.89 55.07 52.00 53.27 1,038,914 +1.67(+3.24%)
Sep 05, 2008 51.31 51.73 50.30 51.60 0 -0.04(-0.07%)
Sep 04, 2008 52.93 53.24 51.06 51.64 651,227 -1.77(-3.32%)
Sep 03, 2008 54.59 55.14 53.14 53.41 618,566 -0.94(-1.72%)
Sep 02, 2008 55.24 55.91 54.13 54.35 801,465 +0.12(+0.22%)
Aug 29, 2008 54.89 55.13 54.08 54.23 0 -0.84(-1.53%)
Aug 28, 2008 54.84 55.51 54.44 55.07 1,024,056 +0.40(+0.74%)
Aug 27, 2008 54.61 54.90 54.21 54.67 492,292 +0.42(+0.78%)
Aug 26, 2008 54.27 54.84 53.93 54.25 474,267 +0.13(+0.24%)
Aug 25, 2008 54.85 54.88 53.84 54.12 1,297,751 -0.95(-1.73%)
Aug 22, 2008 55.20 55.91 54.68 55.07 0 +0.00(+0.00%)
Aug 21, 2008 55.74 56.12 54.78 55.07 714,189 -1.12(-1.99%)
Aug 20, 2008 56.75 57.07 55.69 56.19 597,816 -0.22(-0.39%)
Aug 19, 2008 57.21 57.21 56.15 56.41 433,457 -0.52(-0.92%)
Aug 18, 2008 57.69 57.99 56.46 56.94 365,835 -0.71(-1.23%)
Aug 15, 2008 57.24 58.02 56.84 57.64 0 +0.68(+1.19%)
Aug 14, 2008 56.73 57.16 56.63 56.96 435,234 +0.05(+0.10%)
Aug 13, 2008 56.38 57.05 55.99 56.91 698,597 +0.57(+1.01%)
Aug 12, 2008 56.68 57.00 56.08 56.34 637,499 -0.57(-1.00%)
Aug 11, 2008 56.77 57.68 56.51 56.91 1,143,604 +0.46(+0.81%)
Aug 08, 2008 56.09 56.91 55.78 56.45 709,272 +0.53(+0.95%)
Aug 07, 2008 55.34 56.28 55.28 55.92 546,025 +0.06(+0.12%)
Aug 06, 2008 56.23 56.28 55.42 55.85 748,554 +0.07(+0.13%)
Aug 05, 2008 55.66 56.68 55.18 55.78 810,675 +0.43(+0.78%)
Aug 04, 2008 56.91 56.91 55.15 55.35 741,834 -1.64(-2.88%)
Aug 01, 2008 57.03 57.94 55.78 56.99 749,177 +0.84(+1.49%)
Jul 31, 2008 57.30 58.89 56.06 56.16 997,663 -1.07(-1.88%)
Jul 30, 2008 57.77 57.77 55.90 57.23 401,750 -0.17(-0.29%)
Jul 29, 2008 57.40 57.63 55.91 57.40 523,219 +1.38(+2.46%)
Jul 28, 2008 55.18 58.51 55.12 56.02 1,214,508 +0.80(+1.45%)
Jul 25, 2008 56.91 56.91 53.83 55.22 1,402,857 -2.23(-3.88%)
Jul 24, 2008 58.88 59.30 56.98 57.45 662,762 -1.28(-2.17%)
Jul 23, 2008 58.30 58.90 57.53 58.73 667,311 +0.29(+0.50%)
Jul 22, 2008 57.23 58.97 56.71 58.43 738,189 +1.21(+2.12%)
Jul 21, 2008 56.63 57.29 56.34 57.22 297,293 +0.65(+1.15%)
Jul 18, 2008 57.44 58.05 55.91 56.57 621,324 -0.75(-1.31%)
Jul 17, 2008 54.27 57.32 54.27 57.32 1,019,076 +3.34(+6.19%)
Jul 16, 2008 52.50 53.98 51.94 53.98 777,804 +1.26(+2.39%)
Jul 15, 2008 53.14 53.49 51.67 52.72 1,133,651 -1.07(-2.00%)
Jul 14, 2008 55.21 56.06 53.43 53.80 1,010,409 -1.40(-2.53%)
Jul 11, 2008 55.53 56.11 54.29 55.19 733,085 -1.00(-1.78%)
Jul 10, 2008 55.15 56.19 54.55 56.19 816,020 +0.92(+1.66%)
Jul 09, 2008 56.17 56.92 55.09 55.28 524,788 -1.37(-2.41%)
Jul 08, 2008 56.12 56.76 54.82 56.64 836,825 +0.52(+0.93%)
Jul 07, 2008 56.53 57.18 55.46 56.12 435,553 -0.20(-0.36%)
Jul 04, 2008 56.83 56.93 55.81 56.32 450,240 +0.00(+0.00%)
Jul 03, 2008 56.83 56.93 55.81 56.32 450,240 -0.28(-0.49%)
Jul 02, 2008 59.82 59.86 56.51 56.60 803,854 -3.52(-5.85%)
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.