Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.46 29.22 28.02 28.21 1,876,602 -0.46(-1.60%)
Aug 28, 2008 28.61 29.25 27.94 28.67 2,821,742 +0.08(+0.28%)
Aug 27, 2008 28.99 29.05 28.00 28.59 2,112,950 -0.18(-0.63%)
Aug 26, 2008 28.88 28.88 28.17 28.77 2,270,113 +0.68(+2.42%)
Aug 25, 2008 28.68 28.90 27.70 28.09 2,594,616 -0.83(-2.87%)
Aug 22, 2008 28.92 29.04 28.44 28.92 1,607,323 +0.47(+1.65%)
Aug 21, 2008 28.89 29.00 28.41 28.45 2,345,544 -0.39(-1.35%)
Aug 20, 2008 29.22 29.49 28.41 28.84 4,305,386 -1.17(-3.90%)
Aug 19, 2008 30.37 31.00 29.81 30.01 2,558,395 -0.46(-1.51%)
Aug 18, 2008 31.35 31.45 30.35 30.47 2,128,287 -1.00(-3.18%)
Aug 15, 2008 31.67 31.67 30.85 31.47 2,538,810 -0.10(-0.32%)
Aug 14, 2008 31.63 31.98 31.05 31.57 2,890,650 +0.09(+0.29%)
Aug 13, 2008 30.56 31.75 30.34 31.48 4,762,007 +1.07(+3.52%)
Aug 12, 2008 30.68 30.97 29.86 30.41 3,588,875 -0.13(-0.43%)
Aug 11, 2008 30.93 31.38 30.24 30.54 3,039,701 -0.37(-1.20%)
Aug 08, 2008 30.32 31.06 30.04 30.91 2,746,888 +0.37(+1.21%)
Aug 07, 2008 30.19 30.90 29.82 30.54 2,841,099 +0.38(+1.26%)
Aug 06, 2008 29.79 30.32 29.62 30.16 2,860,971 +0.18(+0.60%)
Aug 05, 2008 28.37 30.25 28.00 29.98 6,590,065 +2.07(+7.42%)
Aug 04, 2008 28.60 28.65 26.72 27.91 6,263,863 -1.05(-3.63%)
Aug 01, 2008 29.42 29.79 28.56 28.96 5,823,960 -0.46(-1.56%)
Jul 31, 2008 28.48 29.71 28.15 29.42 4,234,054 +0.90(+3.16%)
Jul 30, 2008 28.64 28.94 27.99 28.52 2,124,887 +0.02(+0.07%)
Jul 29, 2008 28.50 28.96 27.90 28.50 1,641,260 +0.60(+2.15%)
Jul 28, 2008 28.49 28.49 27.81 27.90 1,869,770 -0.48(-1.69%)
Jul 25, 2008 28.25 28.66 27.76 28.38 1,811,135 +0.29(+1.03%)
Jul 24, 2008 28.05 28.53 27.51 28.09 1,698,456 -0.02(-0.07%)
Jul 23, 2008 28.20 28.29 26.88 28.11 3,378,485 -0.06(-0.21%)
Jul 22, 2008 28.40 28.85 27.89 28.17 2,115,202 +0.06(+0.21%)
Jul 21, 2008 28.90 28.90 27.93 28.11 1,646,616 -0.33(-1.16%)
Jul 18, 2008 27.55 28.78 27.55 28.44 2,740,554 +0.70(+2.52%)
Jul 17, 2008 27.92 28.06 27.15 27.74 2,253,760 -0.26(-0.93%)
Jul 16, 2008 27.82 28.48 27.13 28.00 2,204,505 +0.85(+3.13%)
Jul 15, 2008 26.60 27.40 25.96 27.15 2,262,054 +0.46(+1.72%)
Jul 14, 2008 27.48 27.48 26.35 26.69 1,792,586 -0.29(-1.07%)
Jul 11, 2008 26.72 27.29 26.07 26.98 2,100,782 -0.09(-0.33%)
Jul 10, 2008 27.57 27.80 26.66 27.07 1,649,758 -0.35(-1.28%)
Jul 09, 2008 27.83 28.14 27.24 27.42 2,493,364 -0.25(-0.90%)
Jul 08, 2008 26.80 27.71 26.62 27.67 2,694,525 +0.97(+3.63%)
Jul 07, 2008 26.67 27.51 26.12 26.70 2,654,872 -0.14(-0.52%)
Jul 04, 2008 27.71 27.71 26.74 26.84 1,341,472 +0.00(+0.00%)
Jul 03, 2008 27.71 27.71 26.74 26.84 1,341,472 -0.07(-0.26%)
Jul 02, 2008 28.34 28.67 26.90 26.91 6,502,259 -2.20(-7.56%)
Jul 01, 2008 29.00 29.36 28.40 29.11 2,728,923 -0.17(-0.58%)
Jun 30, 2008 29.26 29.75 28.70 29.28 1,913,487 +0.02(+0.07%)
Jun 27, 2008 29.02 29.98 28.90 29.26 2,846,911 +0.17(+0.58%)
Jun 26, 2008 29.85 30.06 29.07 29.09 1,963,160 -1.25(-4.12%)
Jun 25, 2008 29.44 30.68 29.31 30.34 2,235,648 +0.99(+3.37%)
Jun 24, 2008 29.71 29.78 29.06 29.35 2,766,221 -0.36(-1.21%)
Jun 23, 2008 30.22 30.52 29.64 29.71 2,820,107 -0.31(-1.03%)
Jun 20, 2008 30.40 30.71 29.81 30.02 3,206,338 -0.83(-2.69%)
Jun 19, 2008 31.02 31.63 30.11 30.85 3,511,953 -0.02(-0.06%)
Jun 18, 2008 32.34 32.34 30.55 30.87 5,787,450 -2.15(-6.51%)
Jun 17, 2008 33.87 33.87 32.90 33.02 2,035,235 -0.90(-2.65%)
Jun 16, 2008 33.68 34.10 33.39 33.92 1,433,590 +0.01(+0.03%)
Jun 13, 2008 33.33 33.94 33.12 33.91 2,094,710 +0.25(+0.74%)
Jun 12, 2008 33.85 34.34 33.50 33.66 1,486,211 -0.19(-0.56%)
Jun 11, 2008 34.77 34.99 33.85 33.85 1,763,897 -0.86(-2.48%)
Jun 10, 2008 34.54 34.98 34.37 34.71 1,746,712 -0.16(-0.46%)
Jun 09, 2008 34.99 35.42 34.27 34.87 1,665,214 -0.26(-0.74%)
Jun 06, 2008 35.42 35.70 35.01 35.13 1,573,007 -0.53(-1.49%)
Jun 05, 2008 35.20 35.73 34.51 35.66 1,670,481 +0.53(+1.51%)
Jun 04, 2008 34.18 35.69 34.18 35.13 3,034,859 +0.76(+2.21%)
Jun 03, 2008 35.52 35.65 33.97 34.37 4,124,334 -0.91(-2.58%)
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.