Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.35 36.17 34.90 35.25 8,502,779 -1.42(-3.88%)
Jul 30, 2008 33.14 37.31 32.86 36.68 21,462,758 +5.44(+17.41%)
Jul 29, 2008 31.24 31.50 30.35 31.24 4,406,951 +1.18(+3.93%)
Jul 28, 2008 29.54 30.60 29.54 30.06 2,665,896 -0.18(-0.61%)
Jul 25, 2008 30.66 30.89 30.13 30.24 3,819,139 -0.42(-1.38%)
Jul 24, 2008 30.41 30.92 30.26 30.66 3,464,217 +0.21(+0.68%)
Jul 23, 2008 30.22 30.50 30.12 30.46 1,890,110 +0.24(+0.80%)
Jul 22, 2008 29.78 30.28 29.63 30.22 3,203,362 +0.42(+1.42%)
Jul 21, 2008 30.02 30.22 29.60 29.79 2,128,679 -0.32(-1.05%)
Jul 18, 2008 30.26 30.26 29.65 30.11 3,204,352 -0.15(-0.49%)
Jul 17, 2008 29.93 30.30 29.36 30.26 4,576,419 +0.29(+0.97%)
Jul 16, 2008 29.18 30.04 28.72 29.97 5,344,806 +0.77(+2.65%)
Jul 15, 2008 28.98 29.56 28.60 29.19 6,046,694 -0.15(-0.51%)
Jul 14, 2008 29.56 29.89 29.10 29.34 2,892,414 +0.04(+0.14%)
Jul 11, 2008 29.28 29.70 28.82 29.30 5,942,293 -0.26(-0.87%)
Jul 10, 2008 29.69 29.69 29.19 29.56 3,355,226 -0.05(-0.17%)
Jul 09, 2008 29.73 30.22 29.42 29.61 4,219,677 -0.13(-0.45%)
Jul 08, 2008 29.36 29.78 28.87 29.74 5,279,790 +0.45(+1.53%)
Jul 07, 2008 29.42 29.58 28.98 29.29 3,897,799 -0.14(-0.48%)
Jul 04, 2008 29.13 29.72 29.00 29.43 2,203,900 +0.00(+0.00%)
Jul 03, 2008 29.13 29.72 29.00 29.43 2,203,900 +0.27(+0.91%)
Jul 02, 2008 29.68 29.68 29.10 29.17 4,802,701 -0.58(-1.96%)
Jul 01, 2008 29.62 29.92 29.23 29.75 4,525,838 -0.20(-0.67%)
Jun 30, 2008 29.45 30.20 29.29 29.95 4,456,314 +0.48(+1.64%)
Jun 27, 2008 29.59 29.77 29.31 29.47 3,347,280 -0.06(-0.20%)
Jun 26, 2008 30.05 30.41 29.50 29.53 5,428,450 -0.80(-2.63%)
Jun 25, 2008 29.90 30.66 29.75 30.32 4,010,527 +0.40(+1.33%)
Jun 24, 2008 30.04 30.19 29.57 29.92 3,731,049 -0.16(-0.53%)
Jun 23, 2008 30.07 30.27 29.63 30.08 4,750,615 +0.26(+0.86%)
Jun 20, 2008 30.81 30.83 29.76 29.82 4,446,027 -0.96(-3.13%)
Jun 19, 2008 29.96 30.97 29.93 30.79 5,369,217 +0.87(+2.92%)
Jun 18, 2008 30.35 30.54 29.89 29.92 3,723,773 -0.56(-1.83%)
Jun 17, 2008 30.94 30.94 30.44 30.47 3,117,453 -0.24(-0.78%)
Jun 16, 2008 30.87 30.87 30.28 30.71 3,849,890 -0.31(-0.99%)
Jun 13, 2008 31.39 31.39 30.68 31.02 3,955,179 -0.13(-0.43%)
Jun 12, 2008 30.96 31.56 30.96 31.16 4,392,075 +0.19(+0.62%)
Jun 11, 2008 31.03 31.52 30.79 30.96 5,088,756 -0.32(-1.01%)
Jun 10, 2008 31.05 31.37 30.42 31.28 5,787,827 +0.58(+1.90%)
Jun 09, 2008 31.01 31.16 30.40 30.70 4,425,831 -0.24(-0.78%)
Jun 06, 2008 31.92 31.97 30.94 30.94 4,399,265 -1.15(-3.58%)
Jun 05, 2008 31.80 32.14 31.56 32.09 3,607,318 +0.32(+1.02%)
Jun 04, 2008 31.76 31.97 31.64 31.76 2,386,454 -0.10(-0.31%)
Jun 03, 2008 32.07 32.21 31.55 31.86 3,020,627 -0.06(-0.18%)
Jun 02, 2008 32.30 32.49 31.82 31.92 2,066,145 -0.56(-1.72%)
May 30, 2008 32.29 32.52 32.09 32.48 1,920,525 +0.22(+0.67%)
May 29, 2008 31.93 32.48 31.90 32.26 2,349,549 +0.22(+0.67%)
May 28, 2008 32.20 32.49 31.99 32.04 2,153,516 +0.04(+0.13%)
May 27, 2008 31.90 32.19 31.81 32.00 2,027,892 -0.01(-0.03%)
May 26, 2008 31.83 32.54 31.82 32.01 0 +0.00(+0.00%)
May 23, 2008 31.83 32.54 31.82 32.01 4,214,926 -0.02(-0.08%)
May 22, 2008 31.75 32.17 31.62 32.04 3,123,968 +0.38(+1.21%)
May 21, 2008 31.86 32.36 31.59 31.65 4,057,252 -0.27(-0.86%)
May 20, 2008 32.10 32.40 31.75 31.93 1,879,423 -0.22(-0.67%)
May 19, 2008 32.68 32.76 31.82 32.14 4,574,016 -0.54(-1.65%)
May 16, 2008 32.61 32.80 32.42 32.69 2,667,838 +0.01(+0.03%)
May 15, 2008 32.82 32.93 32.44 32.68 2,904,874 -0.06(-0.18%)
May 14, 2008 32.53 33.05 32.47 32.73 2,210,090 +0.23(+0.72%)
May 13, 2008 32.63 32.80 32.34 32.50 3,800,104 -0.12(-0.36%)
May 12, 2008 32.91 33.08 32.26 32.62 3,782,013 -0.12(-0.36%)
May 09, 2008 32.50 32.86 32.50 32.73 1,213,980 -0.24(-0.73%)
May 08, 2008 32.88 33.08 32.64 32.98 3,341,349 +0.09(+0.28%)
May 07, 2008 32.80 33.29 32.77 32.88 3,740,931 +0.03(+0.10%)
May 06, 2008 32.04 32.93 32.04 32.85 4,264,489 +0.61(+1.88%)
May 05, 2008 32.80 32.82 31.98 32.24 5,687,883 -0.59(-1.80%)
May 02, 2008 32.18 32.87 31.89 32.83 6,754,573 +0.80(+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.