Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.56 28.67 28.22 28.35 397,107 -0.31(-1.07%)
Jul 30, 2008 28.63 29.10 28.43 28.66 391,926 +0.19(+0.66%)
Jul 29, 2008 28.47 28.51 28.14 28.47 312,384 +0.24(+0.83%)
Jul 28, 2008 28.20 28.40 28.01 28.23 366,852 -0.10(-0.36%)
Jul 25, 2008 28.81 28.87 28.31 28.33 303,295 -0.34(-1.18%)
Jul 24, 2008 28.86 29.00 28.63 28.67 280,045 -0.24(-0.81%)
Jul 23, 2008 28.31 29.00 28.25 28.91 506,977 +0.56(+1.99%)
Jul 22, 2008 27.82 28.39 27.70 28.34 591,755 +0.41(+1.46%)
Jul 21, 2008 28.22 28.23 27.74 27.94 358,739 -0.15(-0.53%)
Jul 18, 2008 28.09 28.46 27.87 28.08 441,566 +0.09(+0.34%)
Jul 17, 2008 27.99 28.07 27.74 27.99 435,553 -0.07(-0.25%)
Jul 16, 2008 27.66 28.06 27.54 28.06 469,588 +0.35(+1.27%)
Jul 15, 2008 27.42 27.97 27.36 27.71 460,696 +0.09(+0.31%)
Jul 14, 2008 27.79 27.89 27.40 27.62 523,934 -0.05(-0.20%)
Jul 11, 2008 27.57 27.90 27.39 27.68 625,278 -0.04(-0.14%)
Jul 10, 2008 28.12 28.12 27.46 27.72 586,103 -0.41(-1.45%)
Jul 09, 2008 27.86 28.30 27.68 28.12 608,567 +0.24(+0.84%)
Jul 08, 2008 27.57 27.98 27.48 27.89 647,962 +0.37(+1.34%)
Jul 07, 2008 27.28 27.67 27.18 27.52 881,528 +0.30(+1.09%)
Jul 04, 2008 26.73 27.32 26.73 27.22 521,403 +0.00(+0.00%)
Jul 03, 2008 26.73 27.32 26.73 27.22 521,403 +0.50(+1.88%)
Jul 02, 2008 26.80 27.03 26.67 26.72 589,109 -0.18(-0.67%)
Jul 01, 2008 26.88 27.14 26.64 26.90 561,855 -0.23(-0.84%)
Jun 30, 2008 26.79 27.36 26.17 27.13 622,019 +0.27(+0.99%)
Jun 27, 2008 27.20 27.36 26.82 26.86 1,166,136 -0.36(-1.32%)
Jun 26, 2008 27.39 27.69 27.21 27.22 433,131 -0.34(-1.25%)
Jun 25, 2008 27.61 27.74 27.43 27.57 633,680 +0.09(+0.34%)
Jun 24, 2008 27.53 27.79 27.44 27.47 597,710 -0.20(-0.74%)
Jun 23, 2008 27.93 28.05 27.62 27.68 476,388 -0.17(-0.62%)
Jun 20, 2008 27.80 28.03 27.45 27.85 821,847 -0.13(-0.48%)
Jun 19, 2008 28.10 28.24 27.89 27.98 517,402 -0.04(-0.14%)
Jun 18, 2008 28.40 28.40 27.94 28.02 754,917 -0.32(-1.13%)
Jun 17, 2008 28.66 28.82 28.28 28.34 539,561 -0.17(-0.60%)
Jun 16, 2008 28.81 28.81 28.19 28.52 888,799 -0.13(-0.44%)
Jun 13, 2008 28.80 28.91 28.39 28.64 761,890 -0.02(-0.05%)
Jun 12, 2008 28.89 28.92 28.54 28.66 547,004 -0.06(-0.22%)
Jun 11, 2008 28.95 29.05 28.61 28.72 810,226 -0.25(-0.87%)
Jun 10, 2008 28.84 29.01 28.51 28.97 719,430 +0.16(+0.54%)
Jun 09, 2008 29.01 29.14 28.69 28.81 790,309 -0.07(-0.24%)
Jun 06, 2008 29.35 29.39 28.84 28.88 837,589 -0.60(-2.02%)
Jun 05, 2008 29.70 29.71 29.36 29.48 1,358,935 -0.20(-0.69%)
Jun 04, 2008 29.56 29.74 29.43 29.68 718,367 +0.08(+0.26%)
Jun 03, 2008 29.62 30.06 29.51 29.60 1,471,636 +0.07(+0.24%)
Jun 02, 2008 29.56 29.64 29.26 29.53 1,070,721 -0.09(-0.29%)
May 30, 2008 30.09 30.15 29.53 29.62 2,041,942 -0.37(-1.23%)
May 29, 2008 29.97 30.41 29.86 29.99 1,096,077 +0.02(+0.08%)
May 28, 2008 30.15 30.26 29.69 29.97 980,259 -0.11(-0.36%)
May 27, 2008 30.22 30.47 29.81 30.07 1,398,673 -0.10(-0.34%)
May 26, 2008 30.89 30.89 29.88 30.18 0 +0.00(+0.00%)
May 23, 2008 30.89 30.89 29.88 30.18 1,283,980 -0.70(-2.26%)
May 22, 2008 32.32 32.70 30.45 30.87 2,223,874 -1.25(-3.88%)
May 21, 2008 32.25 32.47 31.92 32.12 563,344 -0.14(-0.44%)
May 20, 2008 32.59 32.66 32.02 32.26 664,097 -0.33(-1.01%)
May 19, 2008 32.50 32.79 32.34 32.59 416,734 -0.15(-0.45%)
May 16, 2008 32.58 32.90 32.38 32.74 406,474 +0.27(+0.82%)
May 15, 2008 32.20 32.49 31.96 32.47 533,662 +0.27(+0.85%)
May 14, 2008 32.04 32.34 31.97 32.20 481,486 +0.13(+0.42%)
May 13, 2008 32.24 32.29 31.85 32.07 406,336 -0.11(-0.34%)
May 12, 2008 31.78 32.18 31.73 32.18 457,328 +0.52(+1.63%)
May 09, 2008 31.85 31.85 31.48 31.66 206,322 -0.34(-1.05%)
May 08, 2008 32.06 32.36 31.77 32.00 606,515 +0.20(+0.62%)
May 07, 2008 31.80 32.15 31.76 31.80 831,832 +0.09(+0.30%)
May 06, 2008 31.63 31.77 31.42 31.71 428,505 +0.04(+0.12%)
May 05, 2008 31.43 31.77 31.35 31.67 489,053 +0.34(+1.08%)
May 02, 2008 31.57 31.76 31.24 31.33 460,956 -0.13(-0.42%)
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.