Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.13 35.51 34.16 34.34 9,439,458 -0.21(-0.60%)
Jul 30, 2008 33.92 34.63 33.12 34.55 13,230,468 +0.19(+0.56%)
Jul 29, 2008 34.35 35.20 33.92 34.35 10,143,456 -0.81(-2.30%)
Jul 28, 2008 35.25 36.12 34.88 35.16 7,596,170 -0.06(-0.18%)
Jul 25, 2008 34.75 35.81 34.44 35.23 9,735,674 +0.31(+0.88%)
Jul 24, 2008 34.13 35.98 33.98 34.92 16,185,630 +1.30(+3.88%)
Jul 23, 2008 35.05 35.13 33.37 33.62 14,190,610 -1.55(-4.42%)
Jul 22, 2008 35.68 36.42 34.80 35.17 13,356,499 -0.39(-1.11%)
Jul 21, 2008 34.91 35.58 34.41 35.56 8,094,866 +1.02(+2.96%)
Jul 18, 2008 34.11 34.83 34.02 34.54 9,245,827 +0.39(+1.13%)
Jul 17, 2008 35.38 36.03 34.07 34.15 15,359,326 -1.39(-3.91%)
Jul 16, 2008 36.36 36.57 35.06 35.54 12,200,512 -0.85(-2.34%)
Jul 15, 2008 37.58 38.13 36.34 36.39 15,422,841 -0.78(-2.10%)
Jul 14, 2008 36.86 37.45 36.31 37.17 9,877,939 +0.47(+1.27%)
Jul 11, 2008 36.09 36.98 35.92 36.71 11,954,528 +1.50(+4.25%)
Jul 10, 2008 34.16 35.32 34.10 35.21 9,956,831 +1.17(+3.45%)
Jul 09, 2008 34.68 35.06 33.95 34.04 9,547,502 -0.34(-0.98%)
Jul 08, 2008 34.60 34.93 34.09 34.38 11,854,074 -0.68(-1.94%)
Jul 07, 2008 35.38 35.58 34.88 35.06 12,175,757 -0.85(-2.37%)
Jul 04, 2008 36.22 36.50 35.51 35.91 7,421,978 +0.00(+0.00%)
Jul 03, 2008 36.22 36.50 35.51 35.91 7,421,978 -0.60(-1.65%)
Jul 02, 2008 38.21 38.23 36.44 36.51 12,345,481 -1.70(-4.46%)
Jul 01, 2008 37.94 38.50 37.70 38.21 12,793,586 +0.87(+2.32%)
Jun 30, 2008 37.84 38.06 36.35 37.35 9,687,082 -0.37(-0.99%)
Jun 27, 2008 37.54 38.12 36.93 37.72 15,683,092 +0.36(+0.96%)
Jun 26, 2008 36.85 37.53 36.71 37.36 14,672,277 +1.24(+3.43%)
Jun 25, 2008 36.12 36.45 35.23 36.12 8,288,218 +0.09(+0.24%)
Jun 24, 2008 35.50 36.27 35.38 36.04 9,610,411 +0.48(+1.35%)
Jun 23, 2008 34.66 35.66 34.39 35.56 5,779,506 +0.51(+1.45%)
Jun 20, 2008 35.17 35.32 34.81 35.05 8,125,521 +0.19(+0.53%)
Jun 19, 2008 35.41 35.79 34.80 34.86 7,429,416 -0.01(-0.02%)
Jun 18, 2008 34.85 34.97 34.38 34.87 4,525,880 +0.29(+0.83%)
Jun 17, 2008 34.78 34.89 34.40 34.58 6,338,937 -0.01(-0.02%)
Jun 16, 2008 34.29 34.93 34.28 34.59 7,499,685 +0.93(+2.77%)
Jun 13, 2008 33.26 33.82 33.23 33.66 6,487,957 +0.26(+0.77%)
Jun 12, 2008 33.23 33.65 32.86 33.40 7,612,017 -0.39(-1.17%)
Jun 11, 2008 33.65 34.37 33.44 33.80 8,786,743 +0.34(+1.01%)
Jun 10, 2008 33.49 34.58 33.28 33.46 11,265,265 -1.64(-4.67%)
Jun 09, 2008 34.62 35.35 34.33 35.10 7,601,723 +0.50(+1.45%)
Jun 06, 2008 34.86 35.26 34.48 34.60 9,678,481 +0.30(+0.88%)
Jun 05, 2008 33.27 34.36 33.08 34.30 8,132,573 +0.74(+2.22%)
Jun 04, 2008 33.58 34.17 33.42 33.55 8,349,753 -0.10(-0.30%)
Jun 03, 2008 33.82 34.42 33.59 33.65 6,484,953 -0.55(-1.61%)
Jun 02, 2008 33.78 34.59 33.64 34.20 6,486,833 +0.17(+0.51%)
May 30, 2008 33.80 34.10 33.48 34.03 5,520,823 +0.52(+1.56%)
May 29, 2008 33.83 34.00 33.39 33.51 7,692,656 -1.02(-2.94%)
May 28, 2008 33.65 34.59 33.52 34.53 6,600,372 +0.39(+1.15%)
May 27, 2008 34.64 34.64 33.80 34.13 7,774,863 -0.77(-2.20%)
May 26, 2008 35.14 35.69 34.86 34.90 0 +0.00(+0.00%)
May 23, 2008 35.14 35.69 34.86 34.90 6,045,580 -0.18(-0.51%)
May 22, 2008 35.21 35.86 34.72 35.08 7,986,035 -0.44(-1.23%)
May 21, 2008 35.63 36.44 35.46 35.51 11,469,913 -0.20(-0.56%)
May 20, 2008 35.11 35.84 35.11 35.71 11,100,753 +0.59(+1.67%)
May 19, 2008 35.26 35.58 34.88 35.13 8,146,578 +0.13(+0.37%)
May 16, 2008 34.02 35.11 33.87 35.00 15,736,956 +1.54(+4.60%)
May 15, 2008 32.94 33.65 32.78 33.46 9,161,660 +1.17(+3.61%)
May 14, 2008 32.38 32.77 32.10 32.29 6,963,811 +0.04(+0.13%)
May 13, 2008 31.65 32.47 31.64 32.25 7,462,859 -0.16(-0.49%)
May 12, 2008 32.59 32.76 32.01 32.41 6,413,826 -0.34(-1.03%)
May 09, 2008 33.44 33.45 32.31 32.74 4,175,970 -0.57(-1.70%)
May 08, 2008 32.69 33.47 32.69 33.31 7,564,213 +0.93(+2.87%)
May 07, 2008 32.53 32.72 32.19 32.38 7,020,031 -0.54(-1.63%)
May 06, 2008 32.46 33.17 32.33 32.91 11,004,502 +0.44(+1.37%)
May 05, 2008 32.51 32.54 32.14 32.47 9,018,756 +0.60(+1.89%)
May 02, 2008 31.14 32.22 30.80 31.87 10,193,997 +0.92(+2.96%)
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.