Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 30.04 31.12 30.04 30.44 4,655,682 -0.63(-2.01%)
Jul 30, 2008 30.62 31.07 30.62 31.07 3,756,103 +0.40(+1.31%)
Jul 29, 2008 30.66 30.66 30.19 30.66 2,811,920 +0.34(+1.14%)
Jul 28, 2008 29.87 30.39 29.73 30.32 4,540,556 +0.33(+1.11%)
Jul 25, 2008 30.30 30.37 29.81 29.99 3,230,398 -0.33(-1.08%)
Jul 24, 2008 30.78 30.82 30.27 30.31 3,111,347 -0.41(-1.33%)
Jul 23, 2008 30.11 30.72 29.85 30.72 5,196,407 +0.72(+2.39%)
Jul 22, 2008 29.38 30.00 29.32 30.00 2,807,883 +0.53(+1.79%)
Jul 21, 2008 29.67 29.67 29.16 29.48 3,228,563 -0.13(-0.43%)
Jul 18, 2008 29.83 29.98 29.40 29.60 4,307,664 -0.25(-0.85%)
Jul 17, 2008 30.15 30.15 29.56 29.85 5,852,210 -0.20(-0.67%)
Jul 16, 2008 29.19 30.08 29.00 30.06 7,915,588 +0.85(+2.91%)
Jul 15, 2008 28.83 29.36 28.82 29.21 5,146,886 +0.21(+0.71%)
Jul 14, 2008 29.24 29.34 28.82 29.00 3,333,735 -0.18(-0.63%)
Jul 11, 2008 28.95 29.29 28.85 29.18 5,712,300 +0.01(+0.04%)
Jul 10, 2008 29.14 29.18 28.74 29.17 3,864,447 +0.20(+0.67%)
Jul 09, 2008 28.76 29.15 28.70 28.98 4,612,711 +0.20(+0.68%)
Jul 08, 2008 28.35 28.79 28.21 28.78 4,104,775 +0.56(+1.97%)
Jul 07, 2008 28.23 28.50 28.05 28.23 4,374,290 +0.23(+0.82%)
Jul 04, 2008 27.95 28.16 27.74 28.00 3,148,318 +0.00(+0.00%)
Jul 03, 2008 27.95 28.16 27.74 28.00 3,148,318 +0.19(+0.70%)
Jul 02, 2008 27.64 27.92 27.53 27.80 5,575,608 +0.24(+0.87%)
Jul 01, 2008 27.32 27.65 27.32 27.56 4,304,204 +0.01(+0.04%)
Jun 30, 2008 27.52 27.82 27.43 27.55 4,727,172 +0.03(+0.13%)
Jun 27, 2008 27.90 27.97 27.46 27.51 6,802,190 -0.32(-1.15%)
Jun 26, 2008 28.51 28.51 27.82 27.84 6,116,600 -0.74(-2.59%)
Jun 25, 2008 28.83 28.83 28.52 28.58 5,698,219 -0.26(-0.90%)
Jun 24, 2008 29.04 29.65 28.80 28.83 6,346,588 -0.34(-1.16%)
Jun 23, 2008 29.26 29.33 28.99 29.17 3,318,885 -0.09(-0.29%)
Jun 20, 2008 29.34 29.52 28.99 29.26 5,881,199 -0.22(-0.76%)
Jun 19, 2008 29.29 29.55 29.16 29.48 4,553,812 +0.15(+0.53%)
Jun 18, 2008 29.11 29.50 29.09 29.33 5,308,602 +0.26(+0.89%)
Jun 17, 2008 29.63 29.63 29.02 29.07 4,635,495 -0.47(-1.59%)
Jun 16, 2008 29.83 29.92 29.23 29.54 5,629,724 -0.29(-0.98%)
Jun 13, 2008 29.73 29.83 29.58 29.83 2,990,093 +0.14(+0.48%)
Jun 12, 2008 29.83 29.83 29.56 29.69 3,590,680 +0.04(+0.14%)
Jun 11, 2008 29.84 29.84 29.61 29.65 3,988,535 -0.19(-0.63%)
Jun 10, 2008 29.87 29.96 28.87 29.84 7,703,055 +0.97(+3.36%)
Jun 09, 2008 28.78 28.99 28.63 28.87 3,488,844 +0.15(+0.54%)
Jun 06, 2008 29.42 29.42 28.71 28.71 5,583,304 -0.77(-2.63%)
Jun 05, 2008 29.66 29.66 29.26 29.49 2,094,149 +0.02(+0.08%)
Jun 04, 2008 29.20 29.52 29.13 29.46 2,470,357 +0.28(+0.96%)
Jun 03, 2008 29.50 29.64 29.11 29.18 3,509,497 -0.29(-0.99%)
Jun 02, 2008 29.69 29.72 29.32 29.48 3,171,609 -0.25(-0.83%)
May 30, 2008 29.40 29.85 29.16 29.72 4,670,788 +0.28(+0.94%)
May 29, 2008 29.12 29.65 28.93 29.45 2,445,268 +0.30(+1.04%)
May 28, 2008 29.45 29.45 29.07 29.14 3,087,972 -0.22(-0.74%)
May 27, 2008 29.07 29.45 29.06 29.36 3,521,379 +0.36(+1.23%)
May 26, 2008 29.07 29.10 28.78 29.01 0 +0.00(+0.00%)
May 23, 2008 29.07 29.10 28.78 29.01 3,898,854 -0.11(-0.39%)
May 22, 2008 29.29 29.33 29.05 29.12 2,810,542 -0.08(-0.28%)
May 21, 2008 29.40 29.41 29.10 29.20 4,143,253 -0.15(-0.51%)
May 20, 2008 29.34 29.51 29.15 29.35 2,867,562 -0.07(-0.23%)
May 19, 2008 29.55 29.55 28.98 29.42 3,405,266 -0.12(-0.41%)
May 16, 2008 29.55 29.60 29.16 29.54 4,505,596 -0.02(-0.08%)
May 15, 2008 29.50 29.61 29.28 29.56 2,094,034 +0.01(+0.02%)
May 14, 2008 29.61 29.79 29.49 29.56 2,160,578 +0.04(+0.14%)
May 13, 2008 29.48 29.74 29.40 29.52 2,036,980 +0.06(+0.19%)
May 12, 2008 29.20 29.49 29.11 29.46 2,218,487 +0.28(+0.94%)
May 09, 2008 29.40 29.40 28.95 29.18 2,485,687 -0.30(-1.01%)
May 08, 2008 29.53 29.66 29.09 29.48 3,670,402 -0.02(-0.08%)
May 07, 2008 29.82 29.83 29.48 29.50 1,717,024 -0.26(-0.89%)
May 06, 2008 29.85 29.85 29.55 29.77 2,086,289 -0.16(-0.54%)
May 05, 2008 29.88 30.12 29.88 29.93 1,925,809 -0.13(-0.44%)
May 02, 2008 30.19 30.33 29.91 30.06 3,507,886 -0.02(-0.06%)
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.