Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 31.78 32.61 31.50 31.67 1,337,118 -0.61(-1.89%)
Jul 30, 2008 33.34 33.86 31.50 32.28 1,491,457 -0.76(-2.30%)
Jul 29, 2008 33.04 33.16 31.51 33.04 901,096 +1.46(+4.62%)
Jul 28, 2008 32.57 32.70 31.47 31.58 682,422 -1.01(-3.10%)
Jul 25, 2008 32.38 33.36 31.73 32.59 1,193,145 +0.43(+1.34%)
Jul 24, 2008 34.33 34.89 31.95 32.16 969,975 -2.40(-6.94%)
Jul 23, 2008 33.23 35.88 33.03 34.56 2,035,881 +1.17(+3.50%)
Jul 22, 2008 32.07 33.48 31.50 33.39 1,455,087 +1.06(+3.28%)
Jul 21, 2008 32.97 33.20 31.83 32.33 1,124,895 -0.47(-1.43%)
Jul 18, 2008 33.66 33.79 31.75 32.80 1,832,150 -1.14(-3.36%)
Jul 17, 2008 33.56 35.46 32.83 33.94 2,100,465 +0.22(+0.65%)
Jul 16, 2008 31.14 34.10 30.76 33.72 1,989,301 +2.71(+8.74%)
Jul 15, 2008 30.68 31.85 29.66 31.01 1,334,958 -0.14(-0.45%)
Jul 14, 2008 31.69 33.12 31.00 31.15 1,326,508 -0.24(-0.76%)
Jul 11, 2008 32.80 32.80 29.84 31.39 3,407,774 -2.05(-6.13%)
Jul 10, 2008 35.33 35.50 33.03 33.44 2,947,835 -1.94(-5.48%)
Jul 09, 2008 37.30 37.99 35.21 35.38 1,149,548 -1.75(-4.71%)
Jul 08, 2008 35.89 37.35 35.34 37.13 1,256,693 +0.93(+2.57%)
Jul 07, 2008 35.93 37.04 35.79 36.20 1,388,412 +0.54(+1.51%)
Jul 04, 2008 36.99 37.00 35.44 35.66 1,065,629 +0.00(+0.00%)
Jul 03, 2008 36.99 37.00 35.44 35.66 1,065,629 -1.09(-2.97%)
Jul 02, 2008 37.70 38.86 36.69 36.75 1,545,513 -0.72(-1.92%)
Jul 01, 2008 37.12 37.87 36.38 37.47 1,281,380 +0.02(+0.05%)
Jun 30, 2008 36.91 38.58 35.90 37.45 1,520,284 -0.30(-0.79%)
Jun 27, 2008 38.62 39.53 37.30 37.75 1,321,768 -1.08(-2.78%)
Jun 26, 2008 38.67 38.98 37.91 38.83 913,695 -0.28(-0.72%)
Jun 25, 2008 38.65 40.25 38.65 39.11 842,212 +0.81(+2.11%)
Jun 24, 2008 39.00 39.61 37.66 38.30 1,117,056 -0.78(-2.00%)
Jun 23, 2008 39.80 40.63 38.99 39.08 894,282 -0.73(-1.83%)
Jun 20, 2008 40.68 40.69 39.02 39.81 1,089,155 -1.36(-3.30%)
Jun 19, 2008 40.61 41.42 40.13 41.17 833,259 +0.81(+2.01%)
Jun 18, 2008 40.66 41.14 39.63 40.36 960,690 -0.73(-1.78%)
Jun 17, 2008 42.49 43.13 40.91 41.09 978,409 -1.14(-2.70%)
Jun 16, 2008 41.17 42.25 40.59 42.23 1,061,367 +0.70(+1.69%)
Jun 13, 2008 40.21 41.75 40.00 41.53 1,077,625 +1.73(+4.35%)
Jun 12, 2008 39.92 42.00 39.33 39.80 1,663,402 +0.01(+0.03%)
Jun 11, 2008 42.91 42.91 39.73 39.79 2,038,347 -2.97(-6.95%)
Jun 10, 2008 42.99 43.60 42.35 42.76 1,790,694 -0.56(-1.29%)
Jun 09, 2008 43.27 44.12 42.57 43.32 1,239,108 +0.40(+0.93%)
Jun 06, 2008 44.66 44.75 42.64 42.92 1,579,958 -2.09(-4.64%)
Jun 05, 2008 43.75 45.15 43.06 45.01 2,064,544 +1.90(+4.41%)
Jun 04, 2008 41.54 43.59 40.87 43.11 5,966,960 +5.24(+13.84%)
Jun 03, 2008 39.72 39.72 37.38 37.87 2,400,068 -1.00(-2.57%)
Jun 02, 2008 41.00 41.00 38.72 38.87 1,862,382 -1.96(-4.80%)
May 30, 2008 41.41 41.41 39.84 40.83 1,215,235 -0.79(-1.90%)
May 29, 2008 41.01 42.19 41.01 41.62 812,978 +0.45(+1.09%)
May 28, 2008 37.82 41.30 37.82 41.17 1,595,314 +3.39(+8.97%)
May 27, 2008 37.99 39.00 37.42 37.78 1,001,760 -0.20(-0.53%)
May 26, 2008 38.45 38.45 37.24 37.98 0 +0.00(+0.00%)
May 23, 2008 38.45 38.45 37.24 37.98 965,289 -0.53(-1.38%)
May 22, 2008 38.40 39.31 38.04 38.51 520,144 +0.03(+0.08%)
May 21, 2008 40.11 40.61 38.17 38.48 784,101 -1.64(-4.09%)
May 20, 2008 40.91 40.91 39.73 40.12 740,247 -1.08(-2.62%)
May 19, 2008 41.93 42.45 41.05 41.20 444,022 -0.80(-1.90%)
May 16, 2008 43.32 43.33 40.80 42.00 926,391 -1.38(-3.18%)
May 15, 2008 42.69 43.38 41.77 43.38 804,520 +1.11(+2.63%)
May 14, 2008 42.20 43.05 42.00 42.27 835,547 +0.41(+0.98%)
May 13, 2008 41.22 42.16 40.92 41.86 637,632 +0.75(+1.82%)
May 12, 2008 40.49 41.58 40.26 41.11 667,535 +0.67(+1.66%)
May 09, 2008 39.07 40.44 38.95 40.44 335,044 +0.80(+2.02%)
May 08, 2008 41.51 41.74 39.30 39.64 1,268,309 -1.26(-3.08%)
May 07, 2008 39.60 41.74 39.60 40.90 1,673,020 +1.33(+3.36%)
May 06, 2008 38.50 39.73 38.21 39.57 705,647 +0.72(+1.85%)
May 05, 2008 38.00 39.63 37.51 38.85 997,981 +0.56(+1.46%)
May 02, 2008 39.52 39.69 38.27 38.29 841,231 -0.85(-2.17%)
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.