Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.87 30.03 29.57 29.66 15,339,658 -0.31(-1.05%)
Jul 30, 2008 29.23 29.97 29.14 29.97 22,361,410 +0.89(+3.07%)
Jul 29, 2008 29.08 29.88 28.95 29.08 19,284,288 -0.75(-2.52%)
Jul 28, 2008 30.12 30.12 29.72 29.83 10,244,238 +0.11(+0.37%)
Jul 25, 2008 29.87 30.08 29.55 29.72 9,090,719 +0.31(+1.07%)
Jul 24, 2008 29.60 29.90 29.23 29.41 10,828,329 -0.50(-1.68%)
Jul 23, 2008 30.40 30.41 29.77 29.91 12,050,756 -0.48(-1.59%)
Jul 22, 2008 30.88 30.88 30.14 30.39 11,871,464 -0.01(-0.05%)
Jul 21, 2008 30.14 30.46 29.96 30.41 9,128,649 +0.28(+0.95%)
Jul 18, 2008 29.86 30.27 29.74 30.12 9,849,673 +0.43(+1.45%)
Jul 17, 2008 30.03 30.22 29.36 29.69 13,738,410 -0.05(-0.18%)
Jul 16, 2008 29.96 30.00 29.35 29.75 13,659,915 -0.33(-1.11%)
Jul 15, 2008 30.88 30.97 30.06 30.08 9,927,277 -0.97(-3.12%)
Jul 14, 2008 31.20 31.31 30.76 31.05 8,733,077 -0.10(-0.33%)
Jul 11, 2008 31.69 31.72 30.75 31.15 11,161,587 -0.18(-0.57%)
Jul 10, 2008 31.22 31.36 30.72 31.33 11,225,214 +0.22(+0.70%)
Jul 09, 2008 31.39 31.86 31.04 31.11 10,750,249 -0.69(-2.16%)
Jul 08, 2008 31.92 31.95 31.38 31.80 9,792,182 -0.28(-0.87%)
Jul 07, 2008 32.25 32.68 31.77 32.08 14,592,548 +0.05(+0.17%)
Jul 04, 2008 32.09 32.11 31.57 32.02 10,836,305 +0.00(+0.00%)
Jul 03, 2008 32.09 32.11 31.57 32.02 10,836,305 +0.39(+1.22%)
Jul 02, 2008 32.77 32.93 31.62 31.64 15,620,121 -1.27(-3.86%)
Jul 01, 2008 33.27 33.36 32.51 32.91 13,497,564 -0.68(-2.01%)
Jun 30, 2008 33.39 33.83 33.32 33.58 10,345,418 +0.86(+2.64%)
Jun 27, 2008 32.64 32.85 32.44 32.72 10,866,982 -0.08(-0.25%)
Jun 26, 2008 33.32 33.41 32.67 32.80 8,658,108 -0.42(-1.28%)
Jun 25, 2008 33.20 33.50 32.59 33.23 14,101,868 +0.75(+2.32%)
Jun 24, 2008 32.47 32.85 32.40 32.47 8,337,185 -0.39(-1.18%)
Jun 23, 2008 32.29 32.89 32.29 32.86 9,413,494 +0.35(+1.07%)
Jun 20, 2008 32.69 32.72 32.20 32.51 8,320,254 -0.03(-0.10%)
Jun 19, 2008 33.30 33.39 32.45 32.55 9,927,733 -0.56(-1.68%)
Jun 18, 2008 33.03 33.19 32.80 33.10 10,182,311 -0.55(-1.62%)
Jun 17, 2008 33.65 33.74 33.44 33.65 10,415,946 +0.40(+1.19%)
Jun 16, 2008 33.46 33.59 33.19 33.25 7,511,812 +0.23(+0.70%)
Jun 13, 2008 32.81 33.22 32.71 33.02 11,345,809 -0.35(-1.06%)
Jun 12, 2008 33.36 33.61 33.27 33.37 8,170,486 -0.36(-1.07%)
Jun 11, 2008 34.04 34.07 33.60 33.73 11,214,869 +0.67(+2.01%)
Jun 10, 2008 33.02 33.57 32.69 33.07 11,412,156 -1.01(-2.97%)
Jun 09, 2008 34.16 34.23 33.68 34.08 9,126,486 +0.83(+2.48%)
Jun 06, 2008 33.76 33.79 33.08 33.26 14,079,069 -0.25(-0.75%)
Jun 05, 2008 32.75 33.61 32.74 33.51 12,992,578 +0.92(+2.83%)
Jun 04, 2008 33.08 33.15 32.58 32.58 14,985,815 -1.30(-3.85%)
Jun 03, 2008 34.41 34.44 33.81 33.89 10,588,412 -0.40(-1.15%)
Jun 02, 2008 34.10 34.63 34.09 34.28 11,671,318 -0.72(-2.05%)
May 30, 2008 34.75 35.10 34.74 35.00 9,999,251 +0.22(+0.64%)
May 29, 2008 35.11 35.38 34.74 34.78 12,964,994 -0.32(-0.91%)
May 28, 2008 34.84 35.18 34.70 35.10 13,135,629 -0.41(-1.16%)
May 27, 2008 35.76 35.79 35.27 35.51 9,134,598 -0.73(-2.01%)
May 26, 2008 36.96 36.99 36.00 36.24 0 +0.00(+0.00%)
May 23, 2008 36.96 36.99 36.00 36.24 10,360,265 -0.51(-1.38%)
May 22, 2008 37.36 37.50 36.62 36.75 15,583,436 +0.05(+0.13%)
May 21, 2008 36.80 37.28 36.62 36.70 16,538,349 +0.53(+1.45%)
May 20, 2008 36.35 36.37 35.62 36.17 10,493,164 +0.06(+0.16%)
May 19, 2008 36.30 36.45 36.11 36.11 9,158,365 +0.01(+0.04%)
May 16, 2008 36.02 36.13 35.86 36.10 11,052,085 +0.73(+2.07%)
May 15, 2008 35.24 35.47 34.97 35.37 10,585,236 +0.59(+1.71%)
May 14, 2008 35.02 35.09 34.74 34.77 8,565,341 -0.20(-0.57%)
May 13, 2008 34.80 35.08 34.59 34.97 8,862,932 -0.27(-0.77%)
May 12, 2008 35.19 35.28 34.95 35.24 7,506,203 +0.43(+1.25%)
May 09, 2008 34.86 34.97 34.52 34.80 5,627,781 -0.29(-0.83%)
May 08, 2008 34.87 35.16 34.78 35.09 5,956,737 +0.28(+0.79%)
May 07, 2008 35.11 35.15 34.72 34.82 6,984,363 -0.34(-0.97%)
May 06, 2008 34.58 35.26 34.58 35.16 6,891,427 +0.18(+0.51%)
May 05, 2008 34.96 35.14 34.68 34.98 4,322,958 +0.12(+0.35%)
May 02, 2008 34.87 35.13 34.61 34.86 9,342,490 +0.15(+0.43%)
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.