Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 30.02 30.14 29.31 29.54 2,815,599 -0.60(-1.99%)
Aug 28, 2008 29.48 30.36 29.21 30.14 2,599,427 +0.75(+2.55%)
Aug 27, 2008 28.90 29.75 28.70 29.39 2,901,167 +0.62(+2.15%)
Aug 26, 2008 28.97 29.13 28.65 28.77 3,930,734 -0.29(-0.99%)
Aug 25, 2008 29.47 29.48 28.93 29.06 1,980,244 -0.66(-2.21%)
Aug 22, 2008 29.63 29.94 29.48 29.72 1,529,522 +0.31(+1.07%)
Aug 21, 2008 29.06 29.60 28.74 29.40 1,987,940 +0.14(+0.47%)
Aug 20, 2008 29.29 29.49 28.84 29.26 2,469,621 -0.01(-0.03%)
Aug 19, 2008 29.25 29.76 28.90 29.27 2,532,575 +0.11(+0.38%)
Aug 18, 2008 30.08 30.26 28.86 29.16 3,212,535 -0.82(-2.74%)
Aug 15, 2008 30.01 30.24 29.63 29.99 1,728,647 +0.00(+0.00%)
Aug 14, 2008 29.38 30.37 29.12 29.99 2,404,123 +0.39(+1.31%)
Aug 13, 2008 29.82 29.87 29.09 29.60 3,274,124 -0.18(-0.62%)
Aug 12, 2008 29.57 30.80 29.26 29.78 4,756,093 +0.20(+0.69%)
Aug 11, 2008 28.51 29.93 28.43 29.58 6,439,616 +0.98(+3.42%)
Aug 08, 2008 27.19 28.76 26.98 28.60 12,191,652 +1.28(+4.67%)
Aug 07, 2008 27.50 28.66 26.35 27.32 22,364,984 -3.98(-12.72%)
Aug 06, 2008 30.75 31.42 30.32 31.31 4,026,911 +0.34(+1.10%)
Aug 05, 2008 29.87 31.01 29.76 30.97 4,222,955 +1.14(+3.81%)
Aug 04, 2008 29.57 29.87 28.97 29.83 3,798,193 +0.24(+0.81%)
Aug 01, 2008 29.63 29.93 29.41 29.59 6,168,397 -0.48(-1.60%)
Jul 31, 2008 30.65 30.90 29.97 30.07 5,348,848 -0.80(-2.60%)
Jul 30, 2008 31.50 31.82 30.56 30.87 4,635,594 -0.63(-1.99%)
Jul 29, 2008 31.50 31.62 30.54 31.50 3,912,102 +1.01(+3.30%)
Jul 28, 2008 30.34 31.23 30.22 30.49 3,901,352 -0.12(-0.39%)
Jul 25, 2008 30.67 30.84 30.24 30.61 3,485,803 +0.07(+0.24%)
Jul 24, 2008 31.27 31.42 30.44 30.54 3,238,556 -0.77(-2.45%)
Jul 23, 2008 31.83 32.55 31.16 31.31 4,641,841 -0.61(-1.91%)
Jul 22, 2008 31.06 32.02 30.84 31.92 6,625,623 +0.88(+2.83%)
Jul 21, 2008 31.77 31.77 30.79 31.04 5,882,097 -0.53(-1.67%)
Jul 18, 2008 32.91 33.27 31.24 31.57 8,269,884 -1.30(-3.96%)
Jul 17, 2008 32.45 32.93 31.85 32.87 3,613,389 +0.55(+1.69%)
Jul 16, 2008 31.45 32.43 31.44 32.32 4,166,926 +0.77(+2.43%)
Jul 15, 2008 31.77 31.97 30.71 31.56 6,593,462 -0.37(-1.16%)
Jul 14, 2008 33.17 33.18 31.88 31.93 4,533,028 -0.79(-2.40%)
Jul 11, 2008 32.48 33.47 32.46 32.71 9,228,339 -0.16(-0.48%)
Jul 10, 2008 31.06 33.02 30.81 32.87 11,004,227 +1.65(+5.30%)
Jul 09, 2008 31.04 31.43 30.57 31.21 14,049,855 +0.86(+2.83%)
Jul 08, 2008 30.72 31.19 30.11 30.36 12,016,387 -0.37(-1.20%)
Jul 07, 2008 32.80 32.82 30.62 30.72 23,056,094 -3.22(-9.50%)
Jul 04, 2008 34.40 34.72 33.64 33.95 3,136,220 +0.00(+0.00%)
Jul 03, 2008 34.40 34.72 33.64 33.95 3,136,220 -0.44(-1.29%)
Jul 02, 2008 35.86 35.86 34.39 34.39 3,004,715 -1.26(-3.53%)
Jul 01, 2008 34.73 35.71 34.47 35.65 3,053,860 +0.72(+2.06%)
Jun 30, 2008 35.14 35.45 34.67 34.93 3,361,029 -0.41(-1.15%)
Jun 27, 2008 35.41 35.83 34.80 35.34 2,897,608 +0.10(+0.29%)
Jun 26, 2008 35.97 35.97 35.22 35.23 3,664,950 -1.04(-2.88%)
Jun 25, 2008 35.29 36.68 35.28 36.28 2,754,330 +0.83(+2.35%)
Jun 24, 2008 35.91 36.10 35.08 35.45 2,972,215 -0.66(-1.82%)
Jun 23, 2008 37.02 37.12 35.97 36.10 4,628,181 -0.75(-2.03%)
Jun 20, 2008 37.47 37.50 36.65 36.85 4,608,876 -0.84(-2.23%)
Jun 19, 2008 36.25 37.91 36.25 37.69 3,616,749 +1.44(+3.98%)
Jun 18, 2008 36.63 36.90 36.03 36.25 2,913,046 -0.48(-1.31%)
Jun 17, 2008 36.96 37.89 36.71 36.73 3,276,570 -0.01(-0.03%)
Jun 16, 2008 36.47 36.94 36.32 36.74 2,281,898 -0.06(-0.15%)
Jun 13, 2008 36.25 36.86 36.02 36.80 2,844,005 +0.86(+2.39%)
Jun 12, 2008 36.52 36.85 35.51 35.94 4,922,625 -0.26(-0.71%)
Jun 11, 2008 36.51 36.89 36.18 36.20 2,662,141 -0.50(-1.36%)
Jun 10, 2008 36.35 36.81 36.04 36.69 2,568,194 +0.18(+0.51%)
Jun 09, 2008 37.08 37.08 36.22 36.51 3,967,634 -0.37(-1.00%)
Jun 06, 2008 37.89 37.96 36.88 36.88 2,829,029 -1.08(-2.85%)
Jun 05, 2008 38.26 38.44 37.53 37.96 3,998,502 -1.05(-2.70%)
Jun 04, 2008 36.93 39.27 36.86 39.01 7,277,936 +2.14(+5.81%)
Jun 03, 2008 36.62 37.39 36.24 36.87 2,349,757 +0.49(+1.35%)
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.