Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 33.05 33.50 32.43 32.82 2,095,027 -0.54(-1.62%)
Aug 28, 2008 33.12 33.52 32.90 33.36 2,057,438 +0.40(+1.21%)
Aug 27, 2008 32.30 33.50 32.00 32.96 3,943,138 +0.46(+1.42%)
Aug 26, 2008 33.03 33.67 32.27 32.50 4,365,513 -1.04(-3.10%)
Aug 25, 2008 33.86 33.88 33.04 33.54 3,167,859 -0.44(-1.29%)
Aug 22, 2008 34.27 34.27 33.53 33.98 3,884,180 -0.11(-0.32%)
Aug 21, 2008 34.00 34.31 33.49 34.09 4,694,512 -0.11(-0.32%)
Aug 20, 2008 34.30 34.49 32.82 34.20 11,794,333 -0.98(-2.79%)
Aug 19, 2008 34.22 35.24 34.01 35.18 3,470,402 +1.03(+3.02%)
Aug 18, 2008 34.50 34.90 33.87 34.15 3,005,776 +0.00(+0.00%)
Aug 15, 2008 34.77 34.77 33.86 34.15 3,447,000 -0.44(-1.27%)
Aug 14, 2008 34.74 34.91 34.33 34.59 3,057,333 -1.49(-4.13%)
Aug 13, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 12, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 11, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 08, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 07, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 06, 2008 34.70 36.30 34.53 36.08 4,611,763 +1.47(+4.25%)
Aug 05, 2008 34.29 34.80 33.30 34.61 3,935,792 +0.45(+1.32%)
Aug 04, 2008 35.00 35.00 32.45 34.16 6,032,632 -1.08(-3.06%)
Aug 01, 2008 34.51 35.60 33.30 35.24 6,926,608 -0.74(-2.06%)
Jul 31, 2008 35.90 36.14 34.88 35.98 4,355,693 +0.20(+0.56%)
Jul 30, 2008 36.49 36.95 35.08 35.78 4,754,951 -0.27(-0.75%)
Jul 29, 2008 36.05 36.63 35.05 36.05 1,969,484 +1.03(+2.94%)
Jul 28, 2008 35.62 35.65 34.75 35.02 2,562,667 -0.42(-1.19%)
Jul 25, 2008 36.00 36.27 35.29 35.44 2,215,281 -0.46(-1.28%)
Jul 24, 2008 36.65 36.87 35.61 35.90 3,485,289 -1.70(-4.52%)
Jul 23, 2008 37.36 38.56 37.10 37.60 3,369,189 +0.33(+0.89%)
Jul 22, 2008 36.50 37.63 36.48 37.27 3,614,737 +0.45(+1.22%)
Jul 21, 2008 37.55 37.55 36.04 36.82 2,554,700 -0.42(-1.13%)
Jul 18, 2008 36.20 37.81 35.27 37.24 4,865,914 +1.24(+3.44%)
Jul 17, 2008 36.09 37.82 34.67 36.00 6,009,965 +0.17(+0.47%)
Jul 16, 2008 36.30 36.37 35.23 35.83 6,546,357 +0.55(+1.56%)
Jul 15, 2008 34.40 35.87 34.25 35.28 19,379,274 +2.34(+7.10%)
Jul 14, 2008 33.39 33.58 32.75 32.94 6,912,237 +0.39(+1.20%)
Jul 11, 2008 31.63 33.40 31.26 32.55 5,333,411 +0.78(+2.46%)
Jul 10, 2008 30.13 32.65 30.00 31.77 8,258,929 +1.70(+5.65%)
Jul 09, 2008 31.37 32.45 29.99 30.07 34,096,488 -1.65(-5.20%)
Jul 08, 2008 31.36 31.74 29.58 31.72 7,553,131 -0.29(-0.91%)
Jul 07, 2008 30.95 33.02 30.95 32.01 5,826,359 +1.11(+3.59%)
Jul 04, 2008 31.86 32.57 30.84 30.90 4,128,770 +0.00(+0.00%)
Jul 03, 2008 31.86 32.57 30.84 30.90 4,128,770 -0.68(-2.15%)
Jul 02, 2008 34.97 34.97 31.45 31.58 6,513,213 -2.53(-7.42%)
Jul 01, 2008 34.00 34.33 32.43 34.11 5,324,831 +0.04(+0.12%)
Jun 30, 2008 33.52 34.57 33.27 34.07 6,481,807 +0.36(+1.07%)
Jun 27, 2008 34.69 34.98 33.20 33.71 7,192,417 -1.09(-3.13%)
Jun 26, 2008 35.00 35.47 34.37 34.80 4,759,802 -0.63(-1.78%)
Jun 25, 2008 35.55 36.06 34.30 35.43 3,617,892 +0.10(+0.28%)
Jun 24, 2008 35.44 35.81 34.71 35.33 5,188,297 -0.30(-0.84%)
Jun 23, 2008 36.04 36.68 35.60 35.63 3,195,706 -0.22(-0.61%)
Jun 20, 2008 37.00 37.18 35.43 35.85 4,700,998 -1.45(-3.89%)
Jun 19, 2008 35.75 37.30 35.75 37.30 5,193,074 +1.30(+3.61%)
Jun 18, 2008 36.65 36.86 35.87 36.00 5,419,752 -0.66(-1.80%)
Jun 17, 2008 34.90 36.84 34.90 36.66 6,907,088 +1.70(+4.86%)
Jun 16, 2008 34.13 35.24 34.12 34.96 3,087,155 +0.59(+1.72%)
Jun 13, 2008 34.00 34.44 33.81 34.37 3,188,693 +0.49(+1.45%)
Jun 12, 2008 33.63 33.95 33.41 33.88 2,301,876 +0.68(+2.05%)
Jun 11, 2008 34.35 34.45 33.17 33.20 4,266,668 -0.60(-1.78%)
Jun 10, 2008 33.91 34.44 33.73 33.80 3,167,505 -0.78(-2.26%)
Jun 09, 2008 34.29 34.59 33.84 34.58 2,401,514 +0.56(+1.65%)
Jun 06, 2008 34.44 34.49 33.85 34.02 2,917,323 -0.48(-1.39%)
Jun 05, 2008 34.15 34.57 33.79 34.50 2,196,544 +0.38(+1.11%)
Jun 04, 2008 33.76 34.49 33.31 34.12 3,741,202 +0.38(+1.13%)
Jun 03, 2008 33.76 34.00 33.36 33.74 4,509,636 +0.17(+0.51%)
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.