Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 42.52 43.50 41.97 42.40 7,069,806 -1.71(-3.88%)
Jul 30, 2008 39.86 44.87 39.52 44.11 17,845,640 +6.54(+17.41%)
Jul 29, 2008 37.57 37.88 36.50 37.57 3,664,248 +1.42(+3.93%)
Jul 28, 2008 35.53 36.80 35.53 36.15 2,216,613 -0.22(-0.60%)
Jul 25, 2008 36.88 37.15 36.24 36.37 3,175,500 -0.51(-1.38%)
Jul 24, 2008 36.57 37.19 36.39 36.88 2,880,393 +0.25(+0.68%)
Jul 23, 2008 36.34 36.68 36.22 36.63 1,571,570 +0.29(+0.80%)
Jul 22, 2008 35.82 36.42 35.63 36.34 2,663,500 +0.51(+1.42%)
Jul 21, 2008 36.11 36.35 35.60 35.83 1,769,933 -0.38(-1.05%)
Jul 18, 2008 36.39 36.39 35.66 36.21 2,664,323 -0.18(-0.49%)
Jul 17, 2008 36.00 36.44 35.31 36.39 3,805,155 +0.35(+0.97%)
Jul 16, 2008 35.09 36.13 34.54 36.04 4,444,046 +0.93(+2.65%)
Jul 15, 2008 34.86 35.55 34.40 35.11 5,027,645 -0.18(-0.51%)
Jul 14, 2008 35.55 35.95 35.00 35.29 2,404,956 +0.05(+0.14%)
Jul 11, 2008 35.22 35.72 34.67 35.24 4,940,839 -0.31(-0.87%)
Jul 10, 2008 35.71 35.71 35.11 35.55 2,789,770 -0.06(-0.17%)
Jul 09, 2008 35.75 36.34 35.38 35.61 3,508,535 -0.16(-0.45%)
Jul 08, 2008 35.31 35.82 34.72 35.77 4,389,987 +0.54(+1.53%)
Jul 07, 2008 35.38 35.58 34.85 35.23 3,240,903 -0.17(-0.48%)
Jul 04, 2008 35.04 35.74 34.88 35.40 1,832,477 +0.00(+0.00%)
Jul 03, 2008 35.04 35.74 34.88 35.40 1,832,477 +0.32(+0.91%)
Jul 02, 2008 35.69 35.70 35.00 35.08 3,993,302 -0.70(-1.96%)
Jul 01, 2008 35.62 35.98 35.16 35.78 3,763,099 -0.24(-0.67%)
Jun 30, 2008 35.42 36.33 35.22 36.02 3,705,292 +0.58(+1.64%)
Jun 27, 2008 35.59 35.80 35.25 35.44 2,783,163 -0.07(-0.20%)
Jun 26, 2008 36.14 36.57 35.48 35.51 4,513,594 -0.96(-2.63%)
Jun 25, 2008 35.96 36.88 35.78 36.47 3,334,633 +0.48(+1.33%)
Jun 24, 2008 36.13 36.31 35.56 35.99 3,102,256 -0.19(-0.53%)
Jun 23, 2008 36.17 36.40 35.64 36.18 3,949,994 +0.31(+0.86%)
Jun 20, 2008 37.05 37.08 35.79 35.87 3,696,738 -1.16(-3.13%)
Jun 19, 2008 36.03 37.25 36.00 37.03 4,464,343 +1.05(+2.92%)
Jun 18, 2008 36.50 36.73 35.95 35.98 3,096,206 -0.67(-1.83%)
Jun 17, 2008 37.21 37.21 36.61 36.65 2,592,069 -0.29(-0.79%)
Jun 16, 2008 37.13 37.13 36.42 36.94 3,201,068 -0.37(-0.99%)
Jun 13, 2008 37.75 37.75 36.90 37.31 3,288,613 -0.16(-0.43%)
Jun 12, 2008 37.24 37.96 37.24 37.47 3,651,879 +0.23(+0.62%)
Jun 11, 2008 37.32 37.91 37.03 37.24 4,231,148 -0.38(-1.01%)
Jun 10, 2008 37.34 37.73 36.59 37.62 4,812,405 +0.70(+1.90%)
Jun 09, 2008 37.30 37.47 36.56 36.92 3,679,946 -0.29(-0.78%)
Jun 06, 2008 38.39 38.45 37.21 37.21 3,657,857 -1.38(-3.58%)
Jun 05, 2008 38.25 38.65 37.96 38.59 2,999,377 +0.39(+1.02%)
Jun 04, 2008 38.20 38.45 38.05 38.20 1,984,265 -0.12(-0.31%)
Jun 03, 2008 38.57 38.74 37.94 38.32 2,511,561 -0.07(-0.18%)
Jun 02, 2008 38.85 39.07 38.27 38.39 1,717,938 -0.67(-1.72%)
May 30, 2008 38.84 39.11 38.59 39.06 1,596,859 +0.26(+0.67%)
May 29, 2008 38.40 39.06 38.37 38.80 1,953,580 +0.26(+0.67%)
May 28, 2008 38.73 39.08 38.47 38.54 1,790,584 +0.05(+0.13%)
May 27, 2008 38.36 38.72 38.26 38.49 1,686,132 -0.01(-0.03%)
May 26, 2008 38.28 39.14 38.27 38.50 0 +0.00(+0.00%)
May 23, 2008 38.28 39.14 38.27 38.50 3,504,585 -0.03(-0.08%)
May 22, 2008 38.18 38.69 38.03 38.53 2,597,486 +0.46(+1.21%)
May 21, 2008 38.32 38.92 37.99 38.07 3,373,484 -0.33(-0.86%)
May 20, 2008 38.61 38.97 38.19 38.40 1,562,684 -0.26(-0.67%)
May 19, 2008 39.30 39.40 38.27 38.66 3,803,157 -0.65(-1.65%)
May 16, 2008 39.22 39.45 38.99 39.31 2,218,228 +0.01(+0.03%)
May 15, 2008 39.47 39.61 39.02 39.30 2,415,316 -0.07(-0.18%)
May 14, 2008 39.12 39.75 39.05 39.37 1,837,624 +0.28(+0.72%)
May 13, 2008 39.24 39.45 38.89 39.09 3,159,673 -0.14(-0.36%)
May 12, 2008 39.58 39.79 38.80 39.23 3,144,631 -0.14(-0.36%)
May 09, 2008 39.09 39.52 39.09 39.37 1,009,388 -0.29(-0.73%)
May 08, 2008 39.55 39.79 39.25 39.66 2,778,232 +0.11(+0.28%)
May 07, 2008 39.45 40.04 39.41 39.55 3,110,472 +0.04(+0.10%)
May 06, 2008 38.54 39.60 38.54 39.51 3,545,795 +0.73(+1.88%)
May 05, 2008 39.45 39.47 38.46 38.78 4,729,304 -0.71(-1.80%)
May 02, 2008 38.70 39.53 38.35 39.49 5,616,225 +0.96(+2.49%)
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.