Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 33.74 33.78 32.85 33.40 2,226,286 -0.30(-0.89%)
Jul 30, 2008 34.26 34.35 32.79 33.70 1,868,386 -0.56(-1.63%)
Jul 29, 2008 32.34 34.26 31.57 34.26 3,122,592 +1.99(+6.17%)
Jul 28, 2008 33.54 33.95 32.03 32.27 1,022,804 -1.21(-3.61%)
Jul 25, 2008 33.21 33.85 32.59 33.48 1,260,519 +0.61(+1.86%)
Jul 24, 2008 34.03 34.74 32.78 32.87 1,482,374 -1.07(-3.15%)
Jul 23, 2008 33.67 34.24 32.85 33.94 1,474,291 +0.24(+0.71%)
Jul 22, 2008 31.65 33.74 31.35 33.70 1,287,145 +1.81(+5.68%)
Jul 21, 2008 32.57 32.89 31.54 31.89 1,747,653 -0.64(-1.97%)
Jul 18, 2008 32.60 32.80 31.43 32.53 1,621,137 -0.03(-0.09%)
Jul 17, 2008 30.11 32.68 30.11 32.56 2,845,371 +1.56(+5.03%)
Jul 16, 2008 29.08 31.13 28.08 31.00 1,982,207 +1.96(+6.75%)
Jul 15, 2008 29.29 30.20 28.43 29.04 2,705,435 -0.75(-2.52%)
Jul 14, 2008 31.41 32.24 29.78 29.79 1,951,681 -1.33(-4.27%)
Jul 11, 2008 31.12 31.76 30.21 31.12 2,174,458 -0.77(-2.41%)
Jul 10, 2008 32.49 32.50 30.95 31.89 2,058,826 -0.65(-2.00%)
Jul 09, 2008 34.37 34.37 32.15 32.54 2,118,031 -2.08(-6.01%)
Jul 08, 2008 33.44 34.64 32.90 34.62 1,866,959 +1.29(+3.87%)
Jul 07, 2008 34.55 34.80 32.77 33.33 1,765,080 -0.96(-2.80%)
Jul 04, 2008 33.98 34.73 33.98 34.29 1,456,164 +0.00(+0.00%)
Jul 03, 2008 33.98 34.73 33.98 34.29 1,456,164 +0.52(+1.54%)
Jul 02, 2008 34.74 35.07 33.77 33.77 1,291,570 -1.09(-3.13%)
Jul 01, 2008 34.65 34.91 33.77 34.86 1,931,559 -0.15(-0.43%)
Jun 30, 2008 35.06 35.76 34.66 35.01 1,256,408 -0.04(-0.11%)
Jun 27, 2008 35.39 35.59 34.25 35.05 6,800,032 -0.17(-0.48%)
Jun 26, 2008 35.14 36.46 34.96 35.22 1,395,123 -0.35(-0.98%)
Jun 25, 2008 36.24 36.88 35.17 35.57 1,326,793 -0.42(-1.17%)
Jun 24, 2008 36.29 36.49 35.30 35.99 1,246,232 -0.45(-1.23%)
Jun 23, 2008 36.41 36.69 35.81 36.44 1,092,007 +0.27(+0.75%)
Jun 20, 2008 37.06 38.00 35.78 36.17 1,312,404 -1.15(-3.08%)
Jun 19, 2008 36.74 37.41 35.92 37.32 855,286 +0.63(+1.72%)
Jun 18, 2008 35.97 36.91 35.80 36.69 975,417 +0.46(+1.27%)
Jun 17, 2008 37.40 37.60 36.10 36.23 1,045,074 -1.27(-3.39%)
Jun 16, 2008 36.75 37.83 36.49 37.50 1,214,029 +0.42(+1.13%)
Jun 13, 2008 35.52 37.13 35.43 37.08 1,235,007 +2.08(+5.94%)
Jun 12, 2008 35.08 36.06 34.46 35.00 1,017,806 +0.42(+1.21%)
Jun 11, 2008 35.80 35.88 34.58 34.58 1,037,912 -1.29(-3.60%)
Jun 10, 2008 35.92 36.46 35.00 35.87 995,668 +0.45(+1.27%)
Jun 09, 2008 35.67 35.88 35.04 35.42 795,082 -0.15(-0.42%)
Jun 06, 2008 36.83 36.83 35.57 35.57 997,462 -1.59(-4.28%)
Jun 05, 2008 35.77 37.16 35.69 37.16 1,102,719 +1.40(+3.91%)
Jun 04, 2008 35.82 36.31 35.38 35.76 953,621 -0.26(-0.72%)
Jun 03, 2008 35.43 36.18 35.10 36.02 1,268,645 +0.96(+2.74%)
Jun 02, 2008 35.34 35.60 34.33 35.06 788,797 -0.30(-0.85%)
May 30, 2008 35.10 35.86 34.90 35.36 1,404,700 +0.61(+1.76%)
May 29, 2008 33.98 35.51 33.98 34.75 842,005 +0.77(+2.27%)
May 28, 2008 33.73 34.14 33.28 33.98 696,440 +0.29(+0.86%)
May 27, 2008 32.87 33.82 32.70 33.69 1,046,283 +0.83(+2.53%)
May 26, 2008 32.80 33.12 32.52 32.86 0 +0.00(+0.00%)
May 23, 2008 32.80 33.12 32.52 32.86 894,054 -0.10(-0.30%)
May 22, 2008 32.71 33.26 32.55 32.96 963,570 +0.19(+0.58%)
May 21, 2008 33.65 34.04 32.63 32.77 709,970 -0.82(-2.44%)
May 20, 2008 34.04 34.06 33.19 33.59 685,877 -0.64(-1.87%)
May 19, 2008 34.19 34.85 33.94 34.23 685,550 -0.23(-0.67%)
May 16, 2008 35.29 35.40 33.91 34.46 549,095 -0.45(-1.29%)
May 15, 2008 34.52 34.93 34.03 34.91 463,847 +0.30(+0.87%)
May 14, 2008 34.50 35.05 34.22 34.61 750,934 +0.06(+0.17%)
May 13, 2008 34.83 34.87 34.10 34.55 486,595 -0.15(-0.43%)
May 12, 2008 33.93 34.75 33.52 34.70 618,963 +1.00(+2.97%)
May 09, 2008 33.23 34.21 33.00 33.70 359,448 -0.15(-0.44%)
May 08, 2008 34.33 34.36 33.25 33.85 978,611 -0.24(-0.70%)
May 07, 2008 35.90 35.90 33.94 34.09 1,232,281 -1.69(-4.72%)
May 06, 2008 35.14 35.93 34.68 35.78 808,669 +0.29(+0.82%)
May 05, 2008 35.90 36.05 35.27 35.49 999,178 -0.54(-1.50%)
May 02, 2008 36.20 37.05 35.56 36.03 1,218,955 +0.21(+0.59%)
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.