Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 30.18 30.50 29.77 29.98 25,889,974 -1.30(-4.17%)
Jul 30, 2008 30.86 31.39 30.52 31.29 18,384,946 +0.74(+2.43%)
Jul 29, 2008 30.55 30.74 30.04 30.55 13,425,186 +0.41(+1.38%)
Jul 28, 2008 30.95 30.95 30.09 30.13 13,825,779 -0.59(-1.93%)
Jul 25, 2008 30.84 31.14 30.63 30.72 12,963,724 +0.08(+0.26%)
Jul 24, 2008 30.76 31.10 30.33 30.65 11,927,145 -0.13(-0.42%)
Jul 23, 2008 30.25 30.81 30.03 30.77 13,346,726 +0.73(+2.43%)
Jul 22, 2008 30.05 30.18 29.61 30.04 21,958,138 -0.08(-0.26%)
Jul 21, 2008 30.59 30.63 30.01 30.12 9,901,505 -0.41(-1.33%)
Jul 18, 2008 30.91 30.91 30.29 30.53 14,175,574 -0.30(-0.96%)
Jul 17, 2008 30.13 30.85 29.76 30.82 18,178,724 +0.76(+2.53%)
Jul 16, 2008 29.14 30.23 28.70 30.06 18,484,140 +0.99(+3.40%)
Jul 15, 2008 28.47 29.42 28.21 29.07 16,844,280 +0.33(+1.13%)
Jul 14, 2008 29.23 29.51 28.72 28.75 14,451,904 -0.10(-0.34%)
Jul 11, 2008 28.91 29.21 28.45 28.85 15,131,066 -0.40(-1.35%)
Jul 10, 2008 29.23 29.42 28.90 29.24 11,505,578 +0.06(+0.20%)
Jul 09, 2008 29.60 29.62 29.17 29.18 13,741,298 -0.41(-1.37%)
Jul 08, 2008 29.64 29.64 28.96 29.59 26,401,954 -0.13(-0.43%)
Jul 07, 2008 29.64 30.25 29.38 29.72 22,246,128 -0.81(-2.65%)
Jul 04, 2008 30.55 30.82 30.37 30.53 7,038,177 +0.00(+0.00%)
Jul 03, 2008 30.55 30.82 30.37 30.53 7,038,177 +0.19(+0.62%)
Jul 02, 2008 30.73 30.87 30.33 30.34 13,799,665 -0.34(-1.10%)
Jul 01, 2008 30.54 30.70 30.03 30.68 17,354,362 -0.15(-0.48%)
Jun 30, 2008 31.32 31.76 30.76 30.82 16,044,320 -0.37(-1.17%)
Jun 27, 2008 31.15 31.53 31.05 31.19 21,098,970 +0.04(+0.13%)
Jun 26, 2008 31.77 31.90 31.14 31.15 20,090,490 -0.95(-2.95%)
Jun 25, 2008 32.01 32.44 31.91 32.10 16,314,166 +0.27(+0.84%)
Jun 24, 2008 31.86 32.11 31.57 31.83 17,742,658 -0.17(-0.52%)
Jun 23, 2008 31.74 32.05 31.65 32.00 10,983,362 +0.44(+1.41%)
Jun 20, 2008 32.25 32.33 31.55 31.55 21,605,838 -0.94(-2.89%)
Jun 19, 2008 32.56 32.72 32.18 32.49 14,082,968 -0.06(-0.18%)
Jun 18, 2008 32.57 32.95 32.37 32.55 12,226,036 -0.16(-0.48%)
Jun 17, 2008 33.44 33.45 32.70 32.71 9,275,718 -0.53(-1.60%)
Jun 16, 2008 33.36 33.49 32.99 33.24 11,088,890 -0.28(-0.83%)
Jun 13, 2008 33.08 33.54 32.95 33.52 9,265,237 +0.68(+2.08%)
Jun 12, 2008 33.13 33.29 32.72 32.84 13,299,366 -0.03(-0.09%)
Jun 11, 2008 33.34 33.53 32.85 32.87 12,571,270 -0.55(-1.66%)
Jun 10, 2008 33.29 33.59 32.49 33.42 16,809,784 +0.64(+1.96%)
Jun 09, 2008 32.92 32.94 32.44 32.78 10,134,164 +0.17(+0.52%)
Jun 06, 2008 33.73 33.89 32.57 32.61 16,800,606 -1.46(-4.29%)
Jun 05, 2008 33.91 34.29 33.69 34.07 11,782,518 +0.14(+0.41%)
Jun 04, 2008 32.75 34.17 32.75 33.94 24,931,172 +1.16(+3.53%)
Jun 03, 2008 33.08 33.11 32.60 32.78 11,195,271 -0.12(-0.36%)
Jun 02, 2008 33.10 33.18 32.65 32.90 10,449,423 -0.30(-0.89%)
May 30, 2008 33.57 33.64 33.08 33.19 12,935,128 -0.21(-0.62%)
May 29, 2008 33.45 33.94 33.33 33.40 12,724,832 -0.05(-0.15%)
May 28, 2008 33.25 33.74 33.25 33.45 14,375,702 +0.22(+0.65%)
May 27, 2008 32.91 33.33 32.86 33.23 9,422,774 +0.41(+1.23%)
May 26, 2008 33.12 33.19 32.78 32.83 0 +0.00(+0.00%)
May 23, 2008 33.12 33.19 32.78 32.83 9,060,657 -0.38(-1.13%)
May 22, 2008 33.37 33.37 32.95 33.20 7,829,778 -0.05(-0.15%)
May 21, 2008 33.54 33.68 33.10 33.25 11,496,930 -0.42(-1.26%)
May 20, 2008 34.08 34.18 33.57 33.68 12,789,628 -0.62(-1.81%)
May 19, 2008 34.37 34.52 34.05 34.30 12,516,528 -0.19(-0.54%)
May 16, 2008 34.55 34.60 34.05 34.49 12,886,472 -0.08(-0.23%)
May 15, 2008 34.23 34.58 34.10 34.57 11,495,857 +0.19(+0.55%)
May 14, 2008 34.08 34.56 33.92 34.38 9,987,974 +0.46(+1.37%)
May 13, 2008 34.16 34.36 33.81 33.92 11,202,489 -0.43(-1.27%)
May 12, 2008 33.74 34.38 33.63 34.35 9,288,495 +0.46(+1.37%)
May 09, 2008 33.69 34.05 33.62 33.89 13,587,420 -0.26(-0.75%)
May 08, 2008 34.34 34.38 33.92 34.14 19,090,002 -0.14(-0.40%)
May 07, 2008 33.80 34.53 33.64 34.28 31,255,892 +0.96(+2.88%)
May 06, 2008 33.04 33.37 32.39 33.32 15,298,274 +0.43(+1.32%)
May 05, 2008 33.31 33.31 32.72 32.89 10,318,593 -0.20(-0.60%)
May 02, 2008 33.10 33.39 32.90 33.09 8,814,415 +0.19(+0.57%)
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.