Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.38 35.49 34.90 34.96 2,794,220 -1.46(-4.01%)
Jul 30, 2008 36.64 36.79 36.09 36.42 1,662,519 +0.39(+1.08%)
Jul 29, 2008 36.03 36.63 35.82 36.03 1,983,989 -0.39(-1.07%)
Jul 28, 2008 36.89 36.91 36.36 36.42 1,250,752 -0.39(-1.06%)
Jul 25, 2008 36.95 37.09 36.64 36.81 1,328,143 +0.52(+1.43%)
Jul 24, 2008 36.34 36.35 36.09 36.29 1,525,919 +0.28(+0.78%)
Jul 23, 2008 36.21 36.45 35.88 36.01 1,787,664 -0.99(-2.68%)
Jul 22, 2008 36.16 37.11 36.06 37.00 1,519,612 +1.25(+3.50%)
Jul 21, 2008 36.05 36.05 35.55 35.75 1,201,155 -0.35(-0.97%)
Jul 18, 2008 36.02 36.18 35.69 36.10 1,229,475 +0.76(+2.15%)
Jul 17, 2008 35.00 35.63 34.93 35.34 1,975,980 +0.30(+0.86%)
Jul 16, 2008 34.90 35.15 34.70 35.04 1,449,642 +0.22(+0.63%)
Jul 15, 2008 35.10 35.17 34.74 34.82 1,534,982 -0.33(-0.94%)
Jul 14, 2008 35.21 35.40 35.00 35.15 1,346,444 +0.15(+0.43%)
Jul 11, 2008 35.21 35.43 34.70 35.00 1,277,570 -0.93(-2.59%)
Jul 10, 2008 35.85 35.97 35.62 35.93 1,608,433 +0.75(+2.13%)
Jul 09, 2008 35.66 35.90 35.18 35.18 1,337,401 -1.00(-2.76%)
Jul 08, 2008 35.94 36.18 35.68 36.18 2,053,817 +1.25(+3.58%)
Jul 07, 2008 34.99 35.33 34.62 34.93 1,988,818 -0.27(-0.77%)
Jul 04, 2008 35.51 35.51 35.00 35.20 1,826,994 +0.00(+0.00%)
Jul 03, 2008 35.51 35.51 35.00 35.20 1,826,994 +1.34(+3.96%)
Jul 02, 2008 34.35 34.36 33.83 33.86 1,809,625 +0.84(+2.54%)
Jul 01, 2008 33.09 33.22 32.68 33.02 1,464,359 -0.21(-0.63%)
Jun 30, 2008 33.15 33.47 32.97 33.23 1,698,006 +0.25(+0.76%)
Jun 27, 2008 33.20 33.52 32.90 32.98 1,221,288 -0.41(-1.23%)
Jun 26, 2008 33.79 33.79 33.32 33.39 1,595,638 +0.07(+0.21%)
Jun 25, 2008 32.91 33.48 32.84 33.32 1,490,046 +0.49(+1.49%)
Jun 24, 2008 32.88 32.90 32.68 32.83 1,978,665 +0.65(+2.02%)
Jun 23, 2008 32.59 32.64 32.11 32.18 1,008,062 -0.14(-0.43%)
Jun 20, 2008 32.67 32.74 32.15 32.32 1,150,007 -0.31(-0.95%)
Jun 19, 2008 32.43 32.70 32.35 32.63 1,617,985 -0.10(-0.31%)
Jun 18, 2008 32.88 33.00 32.72 32.73 2,087,894 +0.17(+0.52%)
Jun 17, 2008 32.77 32.77 32.51 32.56 1,071,052 +0.02(+0.06%)
Jun 16, 2008 32.59 32.78 32.25 32.54 1,904,075 -0.50(-1.51%)
Jun 13, 2008 32.68 33.14 32.65 33.04 2,016,639 +0.03(+0.09%)
Jun 12, 2008 33.21 33.38 32.80 33.01 1,981,981 -0.34(-1.02%)
Jun 11, 2008 33.69 33.77 33.35 33.35 1,558,862 -0.14(-0.42%)
Jun 10, 2008 33.59 33.76 33.39 33.49 2,655,621 -0.81(-2.36%)
Jun 09, 2008 35.15 35.18 34.06 34.30 1,637,875 -0.93(-2.64%)
Jun 06, 2008 35.65 35.71 35.23 35.23 1,077,807 -0.98(-2.71%)
Jun 05, 2008 35.94 36.31 35.84 36.21 1,101,003 +0.62(+1.74%)
Jun 04, 2008 35.71 35.90 35.57 35.59 1,536,366 -0.79(-2.17%)
Jun 03, 2008 36.57 36.69 36.24 36.38 1,255,914 -0.32(-0.87%)
Jun 02, 2008 37.00 37.03 36.63 36.70 1,436,684 -0.62(-1.66%)
May 30, 2008 37.20 37.42 36.98 37.32 1,927,725 +0.60(+1.63%)
May 29, 2008 36.71 36.84 36.54 36.72 1,669,321 +0.00(+0.00%)
May 28, 2008 36.79 36.99 36.48 36.72 1,585,484 -0.03(-0.08%)
May 27, 2008 36.75 36.95 36.58 36.75 1,100,488 +0.05(+0.14%)
May 26, 2008 37.29 37.29 36.65 36.70 0 +0.00(+0.00%)
May 23, 2008 37.29 37.29 36.65 36.70 1,133,211 -0.86(-2.29%)
May 22, 2008 37.28 37.69 37.19 37.56 2,062,780 +0.39(+1.05%)
May 21, 2008 37.35 37.53 37.12 37.17 2,353,291 -0.17(-0.46%)
May 20, 2008 37.49 37.53 37.12 37.34 967,774 +0.25(+0.67%)
May 19, 2008 37.31 37.35 36.93 37.09 1,944,542 +0.10(+0.27%)
May 16, 2008 36.88 37.21 36.68 36.99 4,298,472 -1.59(-4.12%)
May 15, 2008 37.49 38.68 37.33 38.58 2,687,194 +1.04(+2.77%)
May 14, 2008 37.61 37.79 37.04 37.54 1,717,120 +0.59(+1.60%)
May 13, 2008 36.79 37.12 36.71 36.95 1,212,418 +0.02(+0.05%)
May 12, 2008 36.44 37.07 36.44 36.93 1,787,581 +0.48(+1.32%)
May 09, 2008 36.70 37.01 36.33 36.45 3,770,367 -2.31(-5.96%)
May 08, 2008 38.87 39.03 38.58 38.76 643,437 +0.26(+0.68%)
May 07, 2008 38.77 39.03 38.50 38.50 801,693 -1.11(-2.80%)
May 06, 2008 39.34 39.68 39.00 39.61 964,643 +0.47(+1.20%)
May 05, 2008 39.00 39.28 39.00 39.14 816,509 -0.22(-0.56%)
May 02, 2008 39.31 39.43 39.15 39.36 914,648 +0.25(+0.64%)
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.