Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 33.55 34.81 33.55 34.49 204,603 +0.32(+0.94%)
Jul 30, 2008 35.19 35.32 33.52 34.17 221,948 -0.81(-2.32%)
Jul 29, 2008 34.98 35.30 33.60 34.98 212,734 +1.20(+3.55%)
Jul 28, 2008 33.21 34.21 32.91 33.78 227,729 +0.44(+1.32%)
Jul 25, 2008 32.97 33.40 32.34 33.34 224,986 +0.58(+1.77%)
Jul 24, 2008 33.78 33.78 32.50 32.76 175,595 -0.86(-2.56%)
Jul 23, 2008 34.07 34.47 32.81 33.62 244,736 -0.55(-1.61%)
Jul 22, 2008 32.44 34.22 31.15 34.17 252,793 +1.61(+4.94%)
Jul 21, 2008 32.75 33.02 32.07 32.56 120,549 -0.13(-0.40%)
Jul 18, 2008 32.74 33.17 32.14 32.69 244,431 -0.22(-0.67%)
Jul 17, 2008 32.13 33.07 31.81 32.91 278,910 +0.85(+2.65%)
Jul 16, 2008 31.22 32.24 30.78 32.06 202,338 +0.90(+2.89%)
Jul 15, 2008 31.15 32.19 30.56 31.16 255,552 -0.28(-0.89%)
Jul 14, 2008 32.42 32.48 31.20 31.44 159,087 -0.65(-2.03%)
Jul 11, 2008 31.85 32.22 31.39 32.09 183,742 -0.11(-0.34%)
Jul 10, 2008 32.08 32.95 31.77 32.20 299,632 +0.13(+0.41%)
Jul 09, 2008 33.48 33.48 32.04 32.07 286,805 -1.27(-3.81%)
Jul 08, 2008 31.85 33.36 31.54 33.34 315,621 +1.61(+5.07%)
Jul 07, 2008 32.30 32.34 31.30 31.73 288,579 -0.44(-1.37%)
Jul 04, 2008 31.38 32.49 31.20 32.17 174,099 +0.00(+0.00%)
Jul 03, 2008 31.38 32.49 31.20 32.17 174,099 +0.67(+2.13%)
Jul 02, 2008 32.27 32.57 31.41 31.50 262,395 -0.86(-2.66%)
Jul 01, 2008 32.30 32.74 31.52 32.36 318,965 -0.35(-1.07%)
Jun 30, 2008 32.77 33.05 32.02 32.71 503,152 -0.36(-1.09%)
Jun 27, 2008 33.90 34.06 33.06 33.07 747,739 -0.77(-2.28%)
Jun 26, 2008 34.70 34.86 33.59 33.84 193,033 -1.36(-3.86%)
Jun 25, 2008 34.10 35.50 34.06 35.20 327,057 +1.13(+3.32%)
Jun 24, 2008 34.64 35.10 34.00 34.07 375,237 -0.92(-2.63%)
Jun 23, 2008 36.09 36.13 34.94 34.99 366,263 -1.12(-3.10%)
Jun 20, 2008 36.43 36.57 35.45 36.11 516,814 -0.47(-1.28%)
Jun 19, 2008 35.70 36.69 35.06 36.58 351,239 +0.88(+2.46%)
Jun 18, 2008 36.18 36.18 35.13 35.70 276,332 -0.59(-1.63%)
Jun 17, 2008 36.77 36.77 36.17 36.29 115,358 -0.44(-1.20%)
Jun 16, 2008 36.62 36.85 35.95 36.73 272,355 +0.05(+0.14%)
Jun 13, 2008 36.49 36.68 35.65 36.68 256,292 +0.48(+1.33%)
Jun 12, 2008 35.76 36.47 35.53 36.20 326,958 +0.65(+1.83%)
Jun 11, 2008 36.22 36.27 35.41 35.55 257,078 -0.79(-2.17%)
Jun 10, 2008 36.35 36.69 35.56 36.34 221,874 +0.16(+0.44%)
Jun 09, 2008 37.00 37.00 35.78 36.18 349,732 -0.93(-2.51%)
Jun 06, 2008 37.75 37.99 37.07 37.11 276,543 -0.96(-2.52%)
Jun 05, 2008 37.57 38.07 37.54 38.07 246,951 +0.45(+1.20%)
Jun 04, 2008 36.82 37.96 36.82 37.62 255,123 +0.73(+1.98%)
Jun 03, 2008 37.06 37.42 36.68 36.89 280,139 +0.01(+0.03%)
Jun 02, 2008 37.94 38.15 36.48 36.88 398,267 -1.22(-3.20%)
May 30, 2008 38.60 38.90 37.88 38.10 253,631 -0.52(-1.35%)
May 29, 2008 37.56 38.70 37.50 38.62 492,837 +1.02(+2.71%)
May 28, 2008 37.37 37.70 36.90 37.60 334,910 +0.57(+1.54%)
May 27, 2008 36.91 37.48 36.75 37.03 362,880 +0.03(+0.08%)
May 26, 2008 36.95 37.02 36.32 37.00 352,541 +0.00(+0.00%)
May 23, 2008 36.95 37.02 36.32 37.00 352,541 +0.05(+0.14%)
May 22, 2008 36.32 37.40 36.07 36.95 466,599 +0.74(+2.04%)
May 21, 2008 36.81 36.94 35.92 36.21 364,100 -0.48(-1.31%)
May 20, 2008 35.84 37.00 35.84 36.69 279,630 +0.76(+2.12%)
May 19, 2008 36.68 37.00 35.87 35.93 296,749 -0.88(-2.39%)
May 16, 2008 37.04 37.04 36.26 36.81 227,558 -0.01(-0.03%)
May 15, 2008 36.66 36.93 35.99 36.82 381,655 +0.09(+0.25%)
May 14, 2008 36.52 37.32 36.52 36.73 471,873 +0.20(+0.55%)
May 13, 2008 36.46 36.92 35.28 36.53 671,591 -0.35(-0.95%)
May 12, 2008 36.61 37.49 36.59 36.88 614,337 +0.22(+0.60%)
May 09, 2008 36.48 36.85 36.19 36.66 449,733 -0.16(-0.43%)
May 08, 2008 36.40 37.04 35.91 36.82 454,076 +0.50(+1.38%)
May 07, 2008 36.75 37.57 36.19 36.32 574,147 -0.19(-0.52%)
May 06, 2008 36.86 37.00 35.84 36.51 653,536 -0.67(-1.80%)
May 05, 2008 37.01 38.00 36.63 37.18 848,895 +0.07(+0.19%)
May 02, 2008 34.97 37.80 34.17 37.11 2,240,590 +5.11(+15.97%)
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.