Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.23 38.99 38.23 38.63 0 -0.02(-0.05%)
Aug 28, 2008 38.24 38.67 38.14 38.65 937,017 +0.57(+1.50%)
Aug 27, 2008 37.15 38.42 37.15 38.08 856,511 +0.69(+1.85%)
Aug 26, 2008 37.39 37.55 37.13 37.39 825,605 -0.04(-0.11%)
Aug 25, 2008 37.66 37.91 37.33 37.43 786,005 -0.50(-1.32%)
Aug 22, 2008 37.58 38.08 37.53 37.93 0 +0.51(+1.36%)
Aug 21, 2008 36.84 37.65 36.84 37.42 610,073 +0.05(+0.13%)
Aug 20, 2008 37.24 37.81 37.02 37.37 880,226 +0.22(+0.59%)
Aug 19, 2008 37.59 37.82 36.85 37.15 1,761,598 -0.61(-1.62%)
Aug 18, 2008 38.16 38.32 37.49 37.76 1,044,746 -0.58(-1.51%)
Aug 15, 2008 37.75 38.36 37.47 38.34 0 +0.59(+1.56%)
Aug 14, 2008 37.11 38.06 36.74 37.75 1,038,599 +0.30(+0.80%)
Aug 13, 2008 38.05 38.05 36.84 37.45 1,558,290 -0.61(-1.60%)
Aug 12, 2008 38.36 38.53 37.99 38.06 1,462,263 -0.43(-1.12%)
Aug 11, 2008 37.69 38.95 37.56 38.49 1,205,402 +0.95(+2.53%)
Aug 08, 2008 37.16 37.69 37.16 37.54 1,221,559 +0.13(+0.35%)
Aug 07, 2008 38.01 38.01 37.16 37.41 1,236,936 -0.58(-1.53%)
Aug 06, 2008 37.15 38.34 36.73 37.99 1,649,843 +1.19(+3.23%)
Aug 05, 2008 35.75 36.96 35.75 36.80 1,630,902 +0.74(+2.05%)
Aug 04, 2008 36.05 37.35 35.75 36.06 1,528,907 -0.16(-0.44%)
Aug 01, 2008 37.41 37.71 35.88 36.22 1,365,827 -0.97(-2.61%)
Jul 31, 2008 36.13 37.75 36.13 37.19 1,976,647 +0.35(+0.95%)
Jul 30, 2008 36.55 37.02 36.18 36.84 1,173,089 +0.58(+1.60%)
Jul 29, 2008 36.26 36.61 35.97 36.26 1,540,539 +0.55(+1.54%)
Jul 28, 2008 36.21 36.21 35.59 35.71 1,621,459 -0.35(-0.97%)
Jul 25, 2008 36.69 36.69 35.86 36.06 1,298,052 -0.41(-1.12%)
Jul 24, 2008 36.85 36.91 36.19 36.47 1,802,553 -0.84(-2.25%)
Jul 23, 2008 37.11 38.21 37.05 37.31 1,713,405 +0.17(+0.46%)
Jul 22, 2008 36.37 37.14 36.23 37.14 1,159,160 +0.50(+1.36%)
Jul 21, 2008 36.32 37.19 36.21 36.64 1,373,261 +0.23(+0.63%)
Jul 18, 2008 36.02 36.60 35.91 36.41 1,303,717 +0.42(+1.17%)
Jul 17, 2008 35.94 36.35 35.39 35.99 1,803,430 +0.14(+0.39%)
Jul 16, 2008 35.08 35.86 35.03 35.85 1,295,918 +0.38(+1.07%)
Jul 15, 2008 35.01 35.94 34.84 35.47 1,949,010 +0.71(+2.04%)
Jul 14, 2008 35.02 35.44 34.63 34.76 1,247,375 +0.21(+0.61%)
Jul 11, 2008 34.58 35.01 34.26 34.55 1,891,525 -0.49(-1.40%)
Jul 10, 2008 34.73 35.32 34.42 35.04 1,323,076 +0.45(+1.30%)
Jul 09, 2008 35.03 35.13 34.51 34.59 1,797,478 -0.47(-1.34%)
Jul 08, 2008 34.46 35.08 34.13 35.06 2,092,633 +0.45(+1.30%)
Jul 07, 2008 34.55 35.02 34.17 34.61 1,832,651 +0.14(+0.41%)
Jul 04, 2008 34.81 35.06 34.28 34.47 1,108,271 +0.00(+0.00%)
Jul 03, 2008 34.81 35.06 34.28 34.47 1,108,271 +0.01(+0.03%)
Jul 02, 2008 35.79 35.79 34.44 34.46 2,530,751 -1.47(-4.09%)
Jul 01, 2008 35.97 36.10 35.29 35.93 2,555,907 +0.34(+0.96%)
Jun 30, 2008 36.34 36.34 35.50 35.59 2,059,844 +0.10(+0.28%)
Jun 27, 2008 36.17 36.17 35.22 35.49 2,187,854 -0.65(-1.80%)
Jun 26, 2008 36.40 36.40 35.90 36.14 2,286,861 -0.15(-0.41%)
Jun 25, 2008 37.00 37.04 36.00 36.29 2,916,545 -0.49(-1.33%)
Jun 24, 2008 34.37 37.25 34.37 36.78 6,870,303 +5.53(+17.70%)
Jun 23, 2008 31.52 31.52 31.06 31.25 799,554 +0.21(+0.68%)
Jun 20, 2008 31.80 31.85 30.86 31.04 1,400,604 -0.97(-3.03%)
Jun 19, 2008 32.09 32.27 31.75 32.01 813,568 +0.04(+0.13%)
Jun 18, 2008 32.55 32.55 31.57 31.97 1,188,366 -0.46(-1.42%)
Jun 17, 2008 32.99 32.99 32.37 32.43 873,453 -0.38(-1.16%)
Jun 16, 2008 32.14 32.91 32.12 32.81 1,189,892 +0.30(+0.92%)
Jun 13, 2008 32.59 33.36 32.29 32.51 1,830,428 +0.21(+0.65%)
Jun 12, 2008 34.87 34.87 32.02 32.30 3,231,545 -2.26(-6.54%)
Jun 11, 2008 35.42 35.42 34.51 34.56 1,551,634 -1.09(-3.06%)
Jun 10, 2008 35.62 35.82 35.34 35.65 1,496,189 -0.18(-0.50%)
Jun 09, 2008 36.13 36.20 35.59 35.83 825,947 -0.09(-0.25%)
Jun 06, 2008 36.08 36.55 35.92 35.92 1,044,650 -0.85(-2.31%)
Jun 05, 2008 36.13 37.21 35.08 36.77 1,122,067 +0.80(+2.22%)
Jun 04, 2008 35.58 36.17 35.25 35.97 937,262 +0.36(+1.01%)
Jun 03, 2008 35.50 35.94 35.30 35.61 1,170,866 +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.