Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 34.24 34.32 33.15 33.46 399,386 -1.07(-3.10%)
Jul 30, 2008 35.14 35.79 34.10 34.53 500,464 -0.57(-1.63%)
Jul 29, 2008 35.10 36.19 34.66 35.10 305,879 +0.10(+0.29%)
Jul 28, 2008 35.71 35.71 34.32 35.00 509,534 -1.04(-2.87%)
Jul 25, 2008 36.59 36.59 34.98 36.04 565,023 -0.14(-0.40%)
Jul 24, 2008 37.40 37.40 36.01 36.18 431,197 -0.87(-2.34%)
Jul 23, 2008 38.05 38.46 36.86 37.05 427,504 -1.09(-2.85%)
Jul 22, 2008 35.16 38.43 34.95 38.14 488,832 +1.70(+4.67%)
Jul 21, 2008 36.33 36.72 35.60 36.43 351,473 -0.13(-0.35%)
Jul 18, 2008 37.04 37.15 36.22 36.56 532,910 -0.51(-1.36%)
Jul 17, 2008 36.49 37.34 35.79 37.07 534,250 +0.50(+1.36%)
Jul 16, 2008 35.45 36.84 34.96 36.57 439,581 +0.99(+2.77%)
Jul 15, 2008 32.96 36.61 32.85 35.58 764,804 +2.32(+6.96%)
Jul 14, 2008 33.79 34.88 33.18 33.27 566,258 -0.05(-0.15%)
Jul 11, 2008 32.75 33.98 32.55 33.32 404,147 -0.42(-1.25%)
Jul 10, 2008 32.99 36.82 32.99 33.74 1,522,336 +2.41(+7.69%)
Jul 09, 2008 31.16 31.37 30.50 31.33 487,853 +0.29(+0.95%)
Jul 08, 2008 28.60 31.13 28.34 31.04 829,741 +2.30(+8.00%)
Jul 07, 2008 28.53 29.18 28.38 28.74 691,521 +0.84(+3.02%)
Jul 04, 2008 27.78 28.00 27.00 27.90 324,303 +0.00(+0.00%)
Jul 03, 2008 27.78 28.00 27.00 27.90 324,303 +0.08(+0.30%)
Jul 02, 2008 28.49 28.59 27.63 27.81 581,552 -0.29(-1.05%)
Jul 01, 2008 28.69 29.18 27.63 28.11 961,754 -0.96(-3.30%)
Jun 30, 2008 30.00 30.11 29.01 29.07 660,749 -0.93(-3.12%)
Jun 27, 2008 31.66 31.66 29.70 30.00 1,711,589 -1.59(-5.04%)
Jun 26, 2008 33.01 33.44 31.59 31.59 719,844 -1.43(-4.33%)
Jun 25, 2008 32.73 33.49 32.01 33.02 538,191 +0.70(+2.16%)
Jun 24, 2008 32.09 32.59 31.28 32.33 610,043 -0.27(-0.83%)
Jun 23, 2008 34.13 34.51 32.43 32.59 610,253 -1.20(-3.54%)
Jun 20, 2008 34.37 34.54 33.21 33.79 774,881 -0.82(-2.36%)
Jun 19, 2008 34.17 34.82 33.38 34.61 691,463 +0.93(+2.78%)
Jun 18, 2008 35.12 35.37 33.18 33.67 801,415 -1.45(-4.12%)
Jun 17, 2008 35.97 36.57 35.07 35.12 1,095,701 +0.69(+2.01%)
Jun 16, 2008 36.03 36.37 33.33 34.43 1,048,117 -1.73(-4.80%)
Jun 13, 2008 38.26 38.87 35.18 36.16 901,356 -1.77(-4.66%)
Jun 12, 2008 36.64 39.88 35.83 37.93 886,857 +1.66(+4.57%)
Jun 11, 2008 37.39 37.39 36.16 36.27 415,959 -0.72(-1.93%)
Jun 10, 2008 36.64 37.63 36.35 36.99 584,969 -0.67(-1.79%)
Jun 09, 2008 38.78 39.39 36.86 37.66 554,490 -1.33(-3.41%)
Jun 06, 2008 40.29 40.92 38.48 38.99 881,599 -3.00(-7.14%)
Jun 05, 2008 40.43 41.99 40.16 41.99 566,125 +1.13(+2.76%)
Jun 04, 2008 39.41 41.03 38.83 40.86 341,284 +1.44(+3.65%)
Jun 03, 2008 41.24 41.81 39.20 39.42 728,569 -1.82(-4.41%)
Jun 02, 2008 41.77 42.01 40.66 41.24 373,481 -0.80(-1.90%)
May 30, 2008 42.10 42.10 41.46 42.04 238,095 -0.05(-0.12%)
May 29, 2008 41.63 42.48 41.63 42.09 481,259 -0.01(-0.02%)
May 28, 2008 41.00 42.38 40.79 42.10 849,422 +1.41(+3.46%)
May 27, 2008 40.12 40.87 39.99 40.70 455,808 +0.83(+2.09%)
May 26, 2008 40.34 40.40 38.99 39.86 465,904 +0.00(+0.00%)
May 23, 2008 40.34 40.40 38.99 39.86 465,904 -0.31(-0.78%)
May 22, 2008 37.72 40.48 37.72 40.17 1,307,689 +3.12(+8.43%)
May 21, 2008 37.88 38.25 36.64 37.05 785,923 -0.61(-1.63%)
May 20, 2008 37.46 37.75 36.83 37.66 524,478 +0.13(+0.36%)
May 19, 2008 37.97 38.29 37.50 37.53 309,800 -0.32(-0.85%)
May 16, 2008 38.32 38.32 37.50 37.85 421,523 -0.26(-0.68%)
May 15, 2008 38.00 38.43 37.89 38.11 304,259 +0.06(+0.15%)
May 14, 2008 38.25 38.33 37.50 38.05 391,279 +0.03(+0.09%)
May 13, 2008 38.67 38.78 37.71 38.02 572,147 -0.56(-1.44%)
May 12, 2008 38.32 39.00 38.07 38.57 402,996 +0.40(+1.06%)
May 09, 2008 37.87 38.35 37.23 38.17 481,839 +0.03(+0.09%)
May 08, 2008 37.62 38.23 37.13 38.14 558,044 +0.67(+1.80%)
May 07, 2008 37.66 37.95 36.03 37.46 487,416 +0.36(+0.98%)
May 06, 2008 36.96 37.85 36.92 37.10 578,576 +1.31(+3.65%)
May 05, 2008 35.33 36.35 35.27 35.79 186,698 +0.19(+0.52%)
May 02, 2008 36.00 36.48 35.26 35.61 262,905 -0.33(-0.91%)
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.