Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 38.04 38.14 37.94 37.94 272,792 -0.22(-0.58%)
Jul 30, 2008 38.00 38.18 37.96 38.16 347,659 +0.16(+0.42%)
Jul 29, 2008 38.00 38.06 37.86 38.00 313,989 -0.06(-0.16%)
Jul 28, 2008 37.73 38.17 37.73 38.06 664,542 -0.04(-0.10%)
Jul 25, 2008 38.36 38.36 38.08 38.10 499,253 -0.19(-0.50%)
Jul 24, 2008 38.61 38.64 38.25 38.29 465,448 -0.24(-0.62%)
Jul 23, 2008 38.57 38.62 38.43 38.53 504,445 +0.06(+0.16%)
Jul 22, 2008 38.50 38.56 38.23 38.47 831,159 -0.16(-0.41%)
Jul 21, 2008 38.72 38.87 38.45 38.63 873,613 +0.24(+0.63%)
Jul 18, 2008 38.88 38.99 38.39 38.39 531,624 -0.38(-0.98%)
Jul 17, 2008 38.38 38.77 38.38 38.77 884,267 +0.35(+0.91%)
Jul 16, 2008 38.38 38.48 38.23 38.42 1,156,118 +0.14(+0.37%)
Jul 15, 2008 38.70 38.80 38.23 38.28 1,228,807 -0.45(-1.16%)
Jul 14, 2008 39.03 39.07 38.59 38.73 1,256,658 -0.09(-0.23%)
Jul 11, 2008 38.40 38.99 38.33 38.82 1,388,683 +0.35(+0.91%)
Jul 10, 2008 38.77 38.87 38.47 38.47 1,097,303 -0.21(-0.54%)
Jul 09, 2008 38.90 39.13 38.65 38.68 2,724,717 +0.06(+0.16%)
Jul 08, 2008 38.42 38.68 38.14 38.62 2,572,098 -0.03(-0.08%)
Jul 07, 2008 38.71 38.98 38.32 38.65 3,698,916 +3.90(+11.22%)
Jul 04, 2008 35.16 35.16 34.52 34.75 705,505 +0.00(+0.00%)
Jul 03, 2008 35.16 35.16 34.52 34.75 705,505 -0.47(-1.33%)
Jul 02, 2008 35.08 35.79 35.02 35.22 1,060,714 +0.26(+0.74%)
Jul 01, 2008 34.46 35.23 34.45 34.96 1,029,334 +0.15(+0.43%)
Jun 30, 2008 35.00 35.28 34.73 34.81 1,762,801 -1.57(-4.32%)
Jun 27, 2008 36.81 36.91 36.35 36.38 1,110,930 -0.24(-0.66%)
Jun 26, 2008 36.94 37.20 36.62 36.62 1,561,419 -0.49(-1.32%)
Jun 25, 2008 36.96 37.31 36.87 37.11 1,956,699 +0.37(+1.01%)
Jun 24, 2008 36.39 36.97 36.15 36.74 2,509,676 +0.70(+1.94%)
Jun 23, 2008 37.54 37.55 36.02 36.04 8,632,323 +1.94(+5.69%)
Jun 20, 2008 33.92 34.32 33.85 34.10 6,860,529 +0.20(+0.59%)
Jun 19, 2008 34.36 34.68 33.90 33.90 1,781,468 -0.36(-1.05%)
Jun 18, 2008 34.12 34.42 33.96 34.26 988,872 -0.14(-0.41%)
Jun 17, 2008 33.05 34.51 32.68 34.40 2,652,436 +1.65(+5.04%)
Jun 16, 2008 32.74 32.96 32.46 32.75 1,403,053 +0.04(+0.12%)
Jun 13, 2008 33.07 33.25 32.20 32.71 1,139,631 -0.32(-0.97%)
Jun 12, 2008 33.59 33.59 32.80 33.03 1,480,861 -0.96(-2.82%)
Jun 11, 2008 33.82 34.02 33.72 33.99 1,137,469 +0.30(+0.89%)
Jun 10, 2008 33.67 33.75 33.51 33.69 407,603 -0.03(-0.09%)
Jun 09, 2008 33.95 33.96 33.48 33.72 336,876 -0.29(-0.85%)
Jun 06, 2008 34.00 34.24 33.91 34.01 348,420 -0.04(-0.12%)
Jun 05, 2008 33.95 34.45 33.89 34.05 782,333 +0.00(+0.00%)
Jun 04, 2008 34.15 34.29 33.87 34.05 555,341 -0.36(-1.05%)
Jun 03, 2008 35.18 35.18 34.31 34.41 1,146,281 -0.12(-0.35%)
Jun 02, 2008 35.00 35.14 34.28 34.53 1,893,213 -0.61(-1.74%)
May 30, 2008 35.32 35.43 35.06 35.14 644,085 -0.33(-0.93%)
May 29, 2008 35.18 35.47 35.10 35.47 1,242,236 +0.59(+1.69%)
May 28, 2008 34.92 35.21 34.69 34.88 873,279 -0.29(-0.82%)
May 27, 2008 34.89 35.45 34.80 35.17 2,145,738 +1.17(+3.44%)
May 26, 2008 33.15 34.05 33.03 34.00 0 +0.00(+0.00%)
May 23, 2008 33.15 34.05 33.03 34.00 4,245,819 +0.90(+2.72%)
May 22, 2008 32.46 33.63 32.21 33.10 20,190,220 -4.73(-12.50%)
May 21, 2008 37.75 38.52 37.59 37.83 1,054,189 +0.08(+0.21%)
May 20, 2008 36.87 37.98 36.87 37.75 2,567,100 +1.13(+3.09%)
May 19, 2008 36.58 37.00 36.35 36.62 6,332,600 -2.19(-5.64%)
May 16, 2008 39.04 39.24 38.73 38.81 558,582 -0.21(-0.54%)
May 15, 2008 38.80 39.15 38.75 39.02 593,341 +0.20(+0.52%)
May 14, 2008 39.16 39.61 38.77 38.82 941,464 -0.19(-0.49%)
May 13, 2008 38.02 39.01 38.02 39.01 1,620,695 +1.15(+3.04%)
May 12, 2008 37.05 38.14 36.80 37.86 1,204,007 +0.89(+2.41%)
May 09, 2008 36.70 37.59 36.70 36.97 324,710 +0.12(+0.33%)
May 08, 2008 36.41 36.92 36.09 36.85 328,800 +0.27(+0.74%)
May 07, 2008 36.80 36.96 36.45 36.58 378,241 +0.13(+0.36%)
May 06, 2008 36.10 36.58 35.80 36.45 387,782 +0.11(+0.30%)
May 05, 2008 36.80 36.80 36.26 36.34 404,899 -0.26(-0.71%)
May 02, 2008 36.15 36.80 36.13 36.60 554,084 +0.45(+1.24%)
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.