Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 30.96 31.45 30.63 30.83 4,922,850 -0.52(-1.66%)
Jul 30, 2008 31.69 32.35 30.58 31.35 4,614,545 +0.00(+0.00%)
Jul 29, 2008 31.35 31.36 30.06 31.35 5,259,487 +1.01(+3.33%)
Jul 28, 2008 30.86 31.50 30.17 30.34 3,750,676 -0.54(-1.75%)
Jul 25, 2008 31.03 31.75 30.60 30.88 4,027,267 +0.00(+0.00%)
Jul 24, 2008 32.60 32.83 30.83 30.88 3,657,756 -1.55(-4.78%)
Jul 23, 2008 30.85 33.85 30.65 32.43 5,472,464 +0.94(+2.99%)
Jul 22, 2008 30.46 31.55 29.95 31.49 6,798,426 +0.72(+2.34%)
Jul 21, 2008 31.89 32.29 30.74 30.77 3,211,842 -0.94(-2.96%)
Jul 18, 2008 32.70 32.77 31.34 31.71 5,642,550 -0.34(-1.06%)
Jul 17, 2008 30.64 32.05 29.19 32.05 8,138,973 +2.10(+7.01%)
Jul 16, 2008 28.50 30.11 28.21 29.95 10,493,339 +1.55(+5.46%)
Jul 15, 2008 29.22 29.52 27.65 28.40 10,354,764 -1.07(-3.63%)
Jul 14, 2008 31.24 31.57 29.38 29.47 6,812,287 -1.28(-4.16%)
Jul 11, 2008 31.29 31.66 29.99 30.75 8,153,072 -1.18(-3.70%)
Jul 10, 2008 34.47 34.47 31.59 31.93 11,008,113 -3.59(-10.11%)
Jul 09, 2008 37.65 37.72 35.44 35.52 5,889,157 -2.31(-6.11%)
Jul 08, 2008 37.10 37.99 36.07 37.83 6,831,642 +0.53(+1.42%)
Jul 07, 2008 37.57 37.96 36.52 37.30 5,939,071 +0.61(+1.66%)
Jul 04, 2008 37.42 37.42 35.89 36.69 3,324,185 +0.00(+0.00%)
Jul 03, 2008 37.42 37.42 35.89 36.69 3,324,185 +0.71(+1.97%)
Jul 02, 2008 36.13 37.49 35.98 35.98 5,196,941 -0.08(-0.22%)
Jul 01, 2008 35.89 36.18 34.90 36.06 5,468,585 -0.23(-0.63%)
Jun 30, 2008 36.83 37.72 36.11 36.29 4,637,222 -0.54(-1.47%)
Jun 27, 2008 35.95 36.87 35.66 36.83 7,374,870 +0.85(+2.36%)
Jun 26, 2008 36.88 37.00 35.98 35.98 5,657,875 -1.70(-4.51%)
Jun 25, 2008 37.01 39.20 36.77 37.68 7,362,163 +0.80(+2.17%)
Jun 24, 2008 37.20 38.28 36.20 36.88 6,584,282 -0.47(-1.26%)
Jun 23, 2008 37.95 38.49 36.98 37.35 6,676,141 +0.47(+1.27%)
Jun 20, 2008 37.00 37.22 36.34 36.88 6,010,305 -0.37(-0.99%)
Jun 19, 2008 36.72 37.59 36.72 37.25 6,171,377 +0.53(+1.44%)
Jun 18, 2008 38.33 38.37 36.60 36.72 7,240,480 -1.93(-4.99%)
Jun 17, 2008 39.50 39.54 38.45 38.65 3,419,092 -0.48(-1.23%)
Jun 16, 2008 39.28 39.78 38.61 39.13 5,372,045 -0.34(-0.86%)
Jun 13, 2008 38.42 39.74 38.42 39.47 4,750,136 +1.29(+3.38%)
Jun 12, 2008 37.66 39.14 37.66 38.18 4,289,897 +0.75(+2.00%)
Jun 11, 2008 38.12 38.50 37.38 37.43 5,322,033 -0.75(-1.96%)
Jun 10, 2008 37.78 38.55 37.28 38.18 5,876,745 +0.09(+0.24%)
Jun 09, 2008 38.75 38.75 37.50 38.09 5,374,395 -0.48(-1.24%)
Jun 06, 2008 39.93 39.93 38.50 38.57 6,370,642 -1.99(-4.91%)
Jun 05, 2008 39.63 41.06 39.59 40.56 6,382,613 +1.20(+3.05%)
Jun 04, 2008 39.55 40.11 39.04 39.36 5,480,099 -0.13(-0.33%)
Jun 03, 2008 40.15 40.15 39.13 39.49 5,138,311 -0.35(-0.88%)
Jun 02, 2008 40.15 40.64 39.42 39.84 4,304,026 -0.40(-0.99%)
May 30, 2008 41.06 41.30 40.19 40.24 5,318,216 -1.27(-3.06%)
May 29, 2008 41.49 42.00 41.03 41.51 3,939,460 +0.24(+0.58%)
May 28, 2008 41.16 42.18 40.68 41.27 3,847,258 +0.77(+1.90%)
May 27, 2008 40.20 41.15 39.82 40.50 3,595,741 +0.57(+1.43%)
May 26, 2008 40.26 40.37 39.20 39.93 0 +0.00(+0.00%)
May 23, 2008 40.26 40.37 39.20 39.93 4,527,154 -0.58(-1.43%)
May 22, 2008 40.64 41.27 39.87 40.51 4,302,003 -0.15(-0.37%)
May 21, 2008 42.37 42.56 40.10 40.66 5,217,588 -1.72(-4.06%)
May 20, 2008 43.82 43.82 41.95 42.38 4,616,537 -1.58(-3.59%)
May 19, 2008 45.07 45.37 43.76 43.96 4,222,798 -1.05(-2.33%)
May 16, 2008 45.78 45.89 44.03 45.01 6,759,297 -1.31(-2.83%)
May 15, 2008 45.08 46.56 43.51 46.32 8,855,091 +2.07(+4.68%)
May 14, 2008 44.11 44.97 43.90 44.25 3,466,432 +0.20(+0.45%)
May 13, 2008 44.38 44.50 43.47 44.05 2,935,203 -0.18(-0.41%)
May 12, 2008 43.06 44.41 42.80 44.23 2,561,277 +1.32(+3.08%)
May 09, 2008 42.75 43.63 42.31 42.91 2,332,753 -0.03(-0.07%)
May 08, 2008 44.30 44.44 42.09 42.94 6,018,603 -1.06(-2.41%)
May 07, 2008 43.84 44.99 43.70 44.00 5,139,868 +0.10(+0.22%)
May 06, 2008 43.00 44.20 42.57 43.90 4,204,891 +0.58(+1.34%)
May 05, 2008 45.16 45.16 43.00 43.32 3,879,025 -1.86(-4.12%)
May 02, 2008 44.45 45.39 44.06 45.18 5,549,198 +1.24(+2.82%)
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.