Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 41.13 41.68 40.40 40.53 381,047 -1.35(-3.21%)
Jul 30, 2008 41.84 42.14 41.15 41.88 407,970 +0.86(+2.10%)
Jul 29, 2008 41.01 41.19 39.78 41.01 305,148 +1.11(+2.77%)
Jul 28, 2008 40.72 40.92 39.68 39.91 378,522 -0.97(-2.38%)
Jul 25, 2008 40.87 41.07 40.33 40.88 252,147 -0.04(-0.09%)
Jul 24, 2008 42.25 42.25 40.78 40.92 369,464 -2.10(-4.87%)
Jul 23, 2008 43.07 43.55 42.60 43.01 383,148 +0.65(+1.54%)
Jul 22, 2008 41.42 42.58 41.13 42.36 427,883 +0.24(+0.56%)
Jul 21, 2008 41.37 42.55 41.37 42.12 299,317 +0.70(+1.69%)
Jul 18, 2008 40.87 41.65 40.76 41.42 432,463 -0.34(-0.82%)
Jul 17, 2008 41.05 41.99 40.95 41.76 406,936 +0.56(+1.37%)
Jul 16, 2008 40.21 41.24 38.88 41.20 577,956 +1.81(+4.58%)
Jul 15, 2008 39.42 40.33 38.75 39.39 460,279 -1.29(-3.18%)
Jul 14, 2008 41.58 41.65 40.38 40.69 312,882 -0.44(-1.07%)
Jul 11, 2008 41.21 41.82 40.52 41.13 544,495 +0.01(+0.04%)
Jul 10, 2008 41.04 41.27 40.36 41.11 697,343 +1.96(+5.01%)
Jul 09, 2008 39.76 40.49 39.09 39.15 507,474 +0.20(+0.52%)
Jul 08, 2008 37.96 39.17 37.89 38.95 793,923 -0.27(-0.70%)
Jul 07, 2008 39.39 39.68 38.34 39.22 403,849 +0.64(+1.66%)
Jul 04, 2008 38.38 38.98 38.01 38.58 303,420 +0.00(+0.00%)
Jul 03, 2008 38.38 38.98 38.01 38.58 303,420 +0.22(+0.56%)
Jul 02, 2008 39.59 39.84 38.23 38.37 427,444 -1.68(-4.19%)
Jul 01, 2008 39.75 40.25 39.22 40.05 424,052 -0.37(-0.92%)
Jun 30, 2008 40.46 40.84 40.36 40.42 356,929 +0.37(+0.93%)
Jun 27, 2008 40.02 40.32 39.54 40.05 393,061 -0.13(-0.31%)
Jun 26, 2008 41.24 41.47 40.17 40.17 546,682 -2.60(-6.08%)
Jun 25, 2008 42.36 42.95 42.11 42.77 379,781 +1.25(+3.01%)
Jun 24, 2008 40.91 42.31 40.84 41.53 517,520 +0.04(+0.11%)
Jun 23, 2008 41.52 41.99 41.19 41.48 254,631 +0.01(+0.02%)
Jun 20, 2008 42.18 42.23 41.30 41.47 552,272 -1.14(-2.67%)
Jun 19, 2008 42.92 43.02 42.08 42.61 540,899 -1.20(-2.73%)
Jun 18, 2008 43.92 44.21 43.28 43.81 416,772 +0.58(+1.34%)
Jun 17, 2008 44.03 44.21 42.94 43.23 291,020 -0.53(-1.21%)
Jun 16, 2008 43.93 44.34 43.21 43.76 269,137 +0.53(+1.24%)
Jun 13, 2008 42.95 43.44 42.46 43.22 262,343 -0.72(-1.64%)
Jun 12, 2008 44.04 44.59 43.48 43.94 417,677 +1.08(+2.51%)
Jun 11, 2008 44.00 44.03 42.86 42.86 436,082 -1.66(-3.74%)
Jun 10, 2008 44.26 44.89 43.93 44.53 417,504 -0.70(-1.54%)
Jun 09, 2008 45.59 45.76 44.84 45.23 350,427 -0.13(-0.28%)
Jun 06, 2008 46.91 47.06 45.07 45.35 492,429 -2.89(-5.99%)
Jun 05, 2008 46.82 48.33 46.82 48.24 320,857 +1.70(+3.66%)
Jun 04, 2008 46.73 47.13 46.13 46.54 377,494 -0.30(-0.63%)
Jun 03, 2008 47.19 48.33 46.62 46.84 874,567 -6.04(-11.42%)
Jun 02, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 30, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 29, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 28, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 27, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 26, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 23, 2008 52.88 52.88 52.88 52.88 4,709 +2.50(+4.96%)
May 22, 2008 50.13 50.63 49.96 50.38 346,042 +0.64(+1.28%)
May 21, 2008 51.13 51.45 49.38 49.75 506,311 -0.60(-1.20%)
May 20, 2008 51.46 51.46 50.18 50.35 438,219 -2.17(-4.13%)
May 19, 2008 52.59 53.34 52.41 52.52 289,175 -1.25(-2.32%)
May 16, 2008 53.02 54.05 53.02 53.77 237,637 +0.96(+1.82%)
May 15, 2008 51.96 52.90 51.60 52.81 204,068 +0.00(+0.00%)
May 14, 2008 52.94 53.58 52.32 52.81 224,530 -0.22(-0.41%)
May 13, 2008 53.22 53.35 52.20 53.02 223,620 -0.36(-0.68%)
May 12, 2008 52.80 53.56 52.52 53.39 248,672 +0.28(+0.53%)
May 09, 2008 52.84 53.68 52.51 53.10 116,002 -0.01(-0.01%)
May 08, 2008 52.77 53.19 52.24 53.11 430,612 +2.79(+5.54%)
May 07, 2008 52.27 52.27 50.21 50.33 399,263 -3.06(-5.73%)
May 06, 2008 52.11 53.50 51.92 53.39 470,892 +2.47(+4.85%)
May 05, 2008 51.99 51.99 50.90 50.92 359,232 -1.01(-1.95%)
May 02, 2008 51.79 52.35 51.49 51.93 447,683 +0.65(+1.28%)
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.