Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 35.98 35.98 35.32 35.84 120,848 -0.01(-0.03%)
Aug 28, 2008 35.02 35.91 34.97 35.85 113,339 +0.98(+2.81%)
Aug 27, 2008 33.76 34.99 33.76 34.87 97,590 +1.08(+3.20%)
Aug 26, 2008 33.56 34.24 33.56 33.79 79,375 +0.19(+0.57%)
Aug 25, 2008 33.81 34.19 33.53 33.60 130,354 -0.29(-0.86%)
Aug 22, 2008 33.57 34.14 33.38 33.89 164,828 +0.52(+1.56%)
Aug 21, 2008 33.37 33.60 33.25 33.37 91,201 -0.31(-0.92%)
Aug 20, 2008 33.65 34.15 32.99 33.68 106,952 +0.32(+0.96%)
Aug 19, 2008 34.94 34.94 33.25 33.36 126,248 -0.85(-2.48%)
Aug 18, 2008 35.00 35.28 34.02 34.21 115,713 -0.73(-2.09%)
Aug 15, 2008 35.44 35.46 34.34 34.94 179,990 +0.00(+0.00%)
Aug 14, 2008 34.32 34.94 34.24 34.94 145,531 +0.35(+1.01%)
Aug 13, 2008 34.17 34.72 33.70 34.59 145,620 +0.32(+0.93%)
Aug 12, 2008 33.51 34.44 33.06 34.27 121,395 +0.74(+2.21%)
Aug 11, 2008 32.18 33.86 31.95 33.53 98,632 +1.23(+3.81%)
Aug 08, 2008 30.92 32.30 30.45 32.30 120,664 +1.49(+4.84%)
Aug 07, 2008 30.97 31.41 30.45 30.81 154,093 -0.33(-1.06%)
Aug 06, 2008 30.57 31.24 30.21 31.14 99,145 +0.44(+1.43%)
Aug 05, 2008 29.82 30.87 29.15 30.70 93,618 +1.14(+3.86%)
Aug 04, 2008 30.17 30.26 29.10 29.56 83,755 -0.56(-1.86%)
Aug 01, 2008 29.81 30.46 29.30 30.12 147,957 +0.42(+1.41%)
Jul 31, 2008 30.01 30.66 29.54 29.70 172,736 -0.67(-2.21%)
Jul 30, 2008 31.44 32.94 29.86 30.37 344,628 -3.29(-9.77%)
Jul 29, 2008 31.63 33.73 31.18 33.66 212,746 +2.16(+6.86%)
Jul 28, 2008 31.72 32.10 31.05 31.50 175,959 -0.37(-1.16%)
Jul 25, 2008 31.56 32.00 31.02 31.87 202,075 +0.66(+2.11%)
Jul 24, 2008 31.93 31.95 31.11 31.21 143,447 -0.61(-1.92%)
Jul 23, 2008 30.99 31.92 30.85 31.82 89,581 +0.91(+2.94%)
Jul 22, 2008 29.55 31.13 29.55 30.91 150,933 +1.03(+3.45%)
Jul 21, 2008 29.30 29.99 29.30 29.88 94,801 +0.81(+2.79%)
Jul 18, 2008 29.43 29.75 28.90 29.07 94,216 -0.35(-1.19%)
Jul 17, 2008 29.19 29.46 28.20 29.42 110,583 +0.46(+1.59%)
Jul 16, 2008 27.72 29.07 27.44 28.96 87,095 +1.35(+4.89%)
Jul 15, 2008 27.30 28.25 26.76 27.61 112,601 +0.05(+0.18%)
Jul 14, 2008 27.84 28.24 27.09 27.56 122,552 -0.19(-0.68%)
Jul 11, 2008 27.45 27.90 26.84 27.75 223,058 +0.00(+0.00%)
Jul 10, 2008 27.08 27.86 26.76 27.75 133,677 +0.69(+2.55%)
Jul 09, 2008 27.95 28.00 27.00 27.06 96,755 -0.83(-2.98%)
Jul 08, 2008 27.39 27.94 27.21 27.89 129,787 +0.60(+2.20%)
Jul 07, 2008 27.64 27.64 26.83 27.29 149,621 -0.02(-0.07%)
Jul 04, 2008 27.12 27.62 26.63 27.31 50,089 +0.00(+0.00%)
Jul 03, 2008 27.12 27.62 26.63 27.31 50,089 +0.30(+1.11%)
Jul 02, 2008 27.93 27.93 26.83 27.01 103,558 -0.89(-3.19%)
Jul 01, 2008 27.01 28.47 27.01 27.90 125,003 +0.71(+2.61%)
Jun 30, 2008 28.07 28.73 27.14 27.19 129,916 -0.78(-2.79%)
Jun 27, 2008 28.22 28.63 27.62 27.97 294,084 -0.26(-0.92%)
Jun 26, 2008 29.06 29.29 28.10 28.23 88,856 -0.97(-3.32%)
Jun 25, 2008 28.59 29.55 28.59 29.20 82,504 +0.64(+2.24%)
Jun 24, 2008 28.64 29.08 28.28 28.56 84,918 -0.41(-1.42%)
Jun 23, 2008 29.39 29.54 28.78 28.97 83,536 -0.28(-0.96%)
Jun 20, 2008 29.19 29.30 28.44 29.25 223,417 -0.18(-0.61%)
Jun 19, 2008 28.97 29.57 28.75 29.43 75,168 +0.51(+1.76%)
Jun 18, 2008 29.04 29.18 28.13 28.92 118,653 -0.15(-0.52%)
Jun 17, 2008 29.53 29.72 29.05 29.07 120,427 -0.41(-1.39%)
Jun 16, 2008 29.25 29.60 29.25 29.48 84,309 +0.18(+0.61%)
Jun 13, 2008 28.87 29.71 28.76 29.30 97,765 +0.74(+2.59%)
Jun 12, 2008 28.74 28.95 28.44 28.56 91,042 +0.10(+0.35%)
Jun 11, 2008 28.45 28.72 28.32 28.46 74,466 -0.16(-0.56%)
Jun 10, 2008 28.67 29.05 28.13 28.62 67,079 -0.27(-0.93%)
Jun 09, 2008 29.83 29.83 28.66 28.89 107,424 -0.76(-2.56%)
Jun 06, 2008 29.89 29.89 29.36 29.65 125,178 -0.38(-1.27%)
Jun 05, 2008 29.23 30.08 29.23 30.03 108,046 +0.80(+2.74%)
Jun 04, 2008 28.44 29.61 28.44 29.23 105,201 +0.62(+2.17%)
Jun 03, 2008 28.27 28.74 28.11 28.61 96,975 +0.40(+1.42%)
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.