Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 36.85 38.00 36.59 37.27 0 +0.08(+0.22%)
Aug 28, 2008 36.50 37.33 36.05 37.19 1,157,500 +0.50(+1.36%)
Aug 27, 2008 35.72 37.71 35.50 36.69 1,410,641 +1.03(+2.89%)
Aug 26, 2008 35.91 36.15 34.58 35.66 1,948,710 +0.45(+1.28%)
Aug 25, 2008 35.80 35.80 34.76 35.21 738,898 -0.74(-2.06%)
Aug 22, 2008 35.22 36.87 35.06 35.95 0 +1.06(+3.04%)
Aug 21, 2008 34.57 35.17 34.27 34.89 627,754 -0.08(-0.23%)
Aug 20, 2008 35.24 35.75 34.70 34.97 867,806 -0.13(-0.37%)
Aug 19, 2008 35.86 35.86 34.78 35.10 679,105 -0.93(-2.58%)
Aug 18, 2008 37.23 37.23 35.76 36.03 1,005,568 -0.91(-2.46%)
Aug 15, 2008 36.75 38.27 36.54 36.94 0 +0.46(+1.26%)
Aug 14, 2008 34.90 37.74 34.85 36.48 1,424,566 +1.17(+3.31%)
Aug 13, 2008 36.97 37.34 34.92 35.31 1,534,514 -1.89(-5.08%)
Aug 12, 2008 37.26 37.91 36.51 37.20 1,488,712 -0.50(-1.33%)
Aug 11, 2008 35.36 39.74 34.82 37.70 2,614,673 +1.87(+5.22%)
Aug 08, 2008 33.16 36.00 33.03 35.83 1,279,242 +2.51(+7.53%)
Aug 07, 2008 33.78 34.00 33.01 33.32 1,496,036 -0.89(-2.60%)
Aug 06, 2008 33.56 34.21 32.70 34.21 1,335,809 +1.14(+3.45%)
Aug 05, 2008 32.02 33.27 31.79 33.07 1,756,831 +1.46(+4.62%)
Aug 04, 2008 31.94 32.14 31.10 31.61 1,260,601 -0.39(-1.22%)
Aug 01, 2008 31.72 32.18 30.78 32.00 1,143,040 +0.33(+1.04%)
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%)
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.