Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.35 29.90 28.89 29.16 2,382,733 -0.70(-2.35%)
Jul 30, 2008 30.55 30.55 29.05 29.86 2,603,919 -0.09(-0.30%)
Jul 29, 2008 29.95 30.14 28.94 29.95 2,744,743 +1.04(+3.61%)
Jul 28, 2008 29.35 30.00 28.79 28.91 2,912,829 -0.44(-1.51%)
Jul 25, 2008 29.73 30.16 29.04 29.35 2,241,556 -0.02(-0.05%)
Jul 24, 2008 31.22 31.22 29.00 29.37 2,955,161 -2.18(-6.90%)
Jul 23, 2008 30.62 31.97 30.10 31.55 3,963,263 +0.90(+2.92%)
Jul 22, 2008 28.83 30.81 28.63 30.65 3,945,614 +1.59(+5.46%)
Jul 21, 2008 29.95 29.95 28.97 29.06 2,923,696 -0.78(-2.61%)
Jul 18, 2008 29.09 29.97 27.16 29.84 2,252,659 -0.43(-1.43%)
Jul 17, 2008 29.86 30.43 29.18 30.28 2,947,909 +0.66(+2.24%)
Jul 16, 2008 27.94 29.72 27.41 29.61 2,554,564 +1.67(+5.98%)
Jul 15, 2008 28.27 28.97 27.38 27.94 2,657,301 -0.54(-1.89%)
Jul 14, 2008 30.60 30.89 28.44 28.48 3,207,723 -1.82(-6.02%)
Jul 11, 2008 29.59 31.02 29.36 30.30 2,279,390 +0.22(+0.74%)
Jul 10, 2008 29.73 30.34 29.36 30.08 3,154,154 +0.40(+1.35%)
Jul 09, 2008 31.84 31.84 29.50 29.68 2,350,567 -2.32(-7.25%)
Jul 08, 2008 30.55 32.36 30.18 32.00 4,148,735 +1.40(+4.58%)
Jul 07, 2008 32.15 32.15 30.46 30.60 2,190,031 -1.08(-3.41%)
Jul 04, 2008 32.01 32.35 31.56 31.68 777,909 +0.00(+0.00%)
Jul 03, 2008 32.01 32.35 31.56 31.68 777,909 -0.26(-0.82%)
Jul 02, 2008 32.72 32.81 31.93 31.94 1,023,090 -0.82(-2.49%)
Jul 01, 2008 32.52 32.82 31.84 32.76 1,428,853 +0.01(+0.03%)
Jun 30, 2008 32.22 33.07 31.90 32.75 1,820,090 +0.02(+0.05%)
Jun 27, 2008 33.61 33.81 32.42 32.73 1,806,898 -0.73(-2.19%)
Jun 26, 2008 33.62 34.20 33.34 33.46 1,499,583 -0.99(-2.88%)
Jun 25, 2008 34.13 34.76 33.98 34.45 1,447,613 +0.45(+1.33%)
Jun 24, 2008 34.02 34.42 33.68 34.00 1,550,103 -0.06(-0.19%)
Jun 23, 2008 34.88 35.24 34.06 34.06 1,365,632 -0.82(-2.34%)
Jun 20, 2008 35.29 35.73 34.60 34.88 1,767,601 -0.80(-2.25%)
Jun 19, 2008 35.08 35.69 34.79 35.68 1,597,126 +0.70(+2.00%)
Jun 18, 2008 34.89 35.25 34.78 34.98 2,558,452 -0.40(-1.13%)
Jun 17, 2008 36.75 36.79 35.31 35.38 1,405,023 -0.98(-2.68%)
Jun 16, 2008 35.31 36.36 35.24 36.36 754,973 +0.91(+2.57%)
Jun 13, 2008 35.21 35.67 34.83 35.45 1,237,516 +0.36(+1.02%)
Jun 12, 2008 35.28 35.69 34.52 35.09 1,260,989 +0.13(+0.38%)
Jun 11, 2008 35.57 35.85 34.95 34.96 1,075,418 -0.75(-2.11%)
Jun 10, 2008 35.51 35.91 34.79 35.71 1,562,693 +0.23(+0.65%)
Jun 09, 2008 36.74 37.09 35.41 35.48 1,261,424 -1.13(-3.08%)
Jun 06, 2008 37.86 38.01 36.28 36.61 1,530,589 -1.75(-4.56%)
Jun 05, 2008 37.66 38.36 37.66 38.36 1,505,104 +0.80(+2.12%)
Jun 04, 2008 36.98 37.87 36.87 37.56 1,246,860 +0.40(+1.06%)
Jun 03, 2008 37.47 37.53 36.72 37.16 1,201,603 +0.03(+0.09%)
Jun 02, 2008 37.68 37.68 36.91 37.13 1,471,349 -0.57(-1.51%)
May 30, 2008 37.80 37.95 37.23 37.70 1,442,003 -0.09(-0.24%)
May 29, 2008 37.01 37.87 36.99 37.79 1,307,347 +0.78(+2.11%)
May 28, 2008 37.61 37.62 36.84 37.01 1,071,586 -0.25(-0.66%)
May 27, 2008 37.18 37.62 36.86 37.26 757,979 +0.38(+1.03%)
May 26, 2008 37.14 37.33 36.72 36.88 0 +0.00(+0.00%)
May 23, 2008 37.14 37.33 36.72 36.88 1,143,777 -0.42(-1.13%)
May 22, 2008 38.25 38.53 37.14 37.30 1,712,812 -0.95(-2.49%)
May 21, 2008 38.51 39.04 37.80 38.26 2,651,457 -0.35(-0.90%)
May 20, 2008 38.86 39.07 38.31 38.60 1,349,995 -0.35(-0.89%)
May 19, 2008 38.92 39.08 38.72 38.95 1,462,364 +0.08(+0.22%)
May 16, 2008 38.85 38.97 38.60 38.87 1,280,605 -0.01(-0.01%)
May 15, 2008 38.62 39.18 38.53 38.87 1,489,812 -0.13(-0.34%)
May 14, 2008 38.99 39.16 38.81 39.00 1,997,994 +0.04(+0.09%)
May 13, 2008 38.85 39.27 38.53 38.97 882,978 +0.07(+0.18%)
May 12, 2008 38.76 39.31 38.56 38.90 1,158,757 +0.34(+0.89%)
May 09, 2008 38.48 39.01 38.00 38.56 1,185,438 -0.29(-0.75%)
May 08, 2008 38.31 39.27 38.18 38.85 1,478,394 +0.74(+1.95%)
May 07, 2008 39.59 39.71 38.08 38.10 1,631,681 -1.26(-3.21%)
May 06, 2008 39.21 39.44 38.82 39.37 1,651,672 -0.06(-0.16%)
May 05, 2008 39.08 39.76 39.08 39.43 1,355,290 -0.18(-0.45%)
May 02, 2008 40.06 40.32 39.40 39.61 1,546,710 -0.11(-0.28%)
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.