Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 34.21 34.69 33.92 34.39 52,278 -0.10(-0.29%)
Aug 28, 2008 33.57 34.52 31.94 34.49 118,538 +0.03(+0.08%)
Aug 27, 2008 33.95 34.83 33.16 34.46 126,205 +0.33(+0.96%)
Aug 26, 2008 34.00 34.42 33.50 34.13 114,480 +0.22(+0.66%)
Aug 25, 2008 34.82 35.08 33.72 33.91 107,635 -1.17(-3.33%)
Aug 22, 2008 34.36 35.37 33.82 35.08 69,119 +0.88(+2.57%)
Aug 21, 2008 33.74 34.54 33.36 34.20 151,653 -0.07(-0.19%)
Aug 20, 2008 34.10 34.84 33.53 34.27 227,113 +0.33(+0.98%)
Aug 19, 2008 35.14 35.14 33.78 33.93 212,009 -1.33(-3.77%)
Aug 18, 2008 36.51 36.51 35.05 35.26 177,623 -1.26(-3.44%)
Aug 15, 2008 36.15 36.91 35.79 36.51 0 +0.81(+2.28%)
Aug 14, 2008 35.25 36.21 35.01 35.70 126,959 +0.13(+0.37%)
Aug 13, 2008 35.54 36.35 34.79 35.57 109,422 -0.07(-0.20%)
Aug 12, 2008 36.51 36.64 35.48 35.64 221,125 -1.32(-3.57%)
Aug 11, 2008 35.38 37.73 34.93 36.96 106,919 +1.73(+4.90%)
Aug 08, 2008 32.55 35.42 32.55 35.24 190,120 +2.44(+7.43%)
Aug 07, 2008 33.33 34.41 32.61 32.80 113,480 -1.28(-3.75%)
Aug 06, 2008 32.79 34.50 32.79 34.08 169,891 -0.28(-0.82%)
Aug 05, 2008 32.65 34.50 32.65 34.36 111,828 +2.18(+6.79%)
Aug 04, 2008 32.62 33.29 31.76 32.18 129,672 -0.85(-2.57%)
Aug 01, 2008 32.31 33.36 31.40 33.02 102,136 +0.58(+1.79%)
Jul 31, 2008 32.73 33.15 32.04 32.44 180,732 -0.30(-0.93%)
Jul 30, 2008 32.50 33.23 32.25 32.75 289,840 +0.53(+1.64%)
Jul 29, 2008 32.22 32.23 29.95 32.22 308,785 +2.32(+7.77%)
Jul 28, 2008 31.28 31.76 29.82 29.90 271,915 -1.55(-4.94%)
Jul 25, 2008 31.27 31.65 30.66 31.45 415,700 +0.17(+0.53%)
Jul 24, 2008 32.04 32.76 31.03 31.28 254,753 -1.10(-3.38%)
Jul 23, 2008 32.05 33.22 31.48 32.38 138,659 +0.08(+0.25%)
Jul 22, 2008 29.63 32.36 29.63 32.30 111,137 +1.76(+5.75%)
Jul 21, 2008 30.96 31.06 30.20 30.54 88,599 -0.25(-0.82%)
Jul 18, 2008 31.44 32.34 30.33 30.80 91,349 -0.95(-2.99%)
Jul 17, 2008 31.02 32.60 30.93 31.75 141,078 +0.62(+2.00%)
Jul 16, 2008 28.48 31.21 28.43 31.12 142,244 +2.36(+8.20%)
Jul 15, 2008 27.79 30.33 26.73 28.77 227,045 +0.45(+1.59%)
Jul 14, 2008 30.72 30.72 28.30 28.32 97,472 -2.23(-7.29%)
Jul 11, 2008 30.04 31.34 29.31 30.54 189,096 +0.02(+0.07%)
Jul 10, 2008 30.22 30.89 28.42 30.52 364,841 -0.66(-2.12%)
Jul 09, 2008 34.29 34.40 31.18 31.18 245,823 -3.29(-9.55%)
Jul 08, 2008 32.44 34.53 32.33 34.48 303,137 +1.96(+6.02%)
Jul 07, 2008 33.92 34.10 32.47 32.52 185,205 -1.51(-4.43%)
Jul 04, 2008 34.73 34.74 33.88 34.03 24,534 +0.00(+0.00%)
Jul 03, 2008 34.73 34.74 33.88 34.03 24,534 -0.62(-1.80%)
Jul 02, 2008 36.22 36.51 34.57 34.65 65,735 -1.54(-4.25%)
Jul 01, 2008 35.76 36.43 34.73 36.19 88,247 +0.19(+0.52%)
Jun 30, 2008 35.96 36.74 35.55 36.00 140,937 +0.04(+0.10%)
Jun 27, 2008 36.78 36.91 35.96 35.96 260,917 -0.82(-2.23%)
Jun 26, 2008 37.73 38.08 36.64 36.78 97,877 -1.31(-3.43%)
Jun 25, 2008 38.45 39.66 37.81 38.09 92,839 -0.36(-0.94%)
Jun 24, 2008 39.18 39.54 38.38 38.45 71,695 -0.99(-2.50%)
Jun 23, 2008 39.68 40.08 39.27 39.44 52,901 -0.17(-0.42%)
Jun 20, 2008 40.54 40.59 39.13 39.60 99,093 -1.27(-3.11%)
Jun 19, 2008 40.57 41.19 40.42 40.87 55,269 +0.13(+0.32%)
Jun 18, 2008 40.74 41.15 39.99 40.74 89,133 -0.26(-0.64%)
Jun 17, 2008 43.54 43.54 40.97 41.01 47,447 -1.16(-2.75%)
Jun 16, 2008 41.07 42.43 40.93 42.17 77,327 +1.17(+2.85%)
Jun 13, 2008 40.68 41.70 40.10 41.00 100,328 +0.90(+2.24%)
Jun 12, 2008 38.81 40.93 38.50 40.10 177,092 +2.36(+6.25%)
Jun 11, 2008 40.58 40.58 37.28 37.74 1,272,041 -2.65(-6.56%)
Jun 10, 2008 40.84 40.91 37.73 40.39 1,297,493 +2.44(+6.42%)
Jun 09, 2008 38.44 38.84 37.60 37.95 509,916 +0.11(+0.29%)
Jun 06, 2008 40.22 40.22 37.84 37.84 106,808 -2.56(-6.34%)
Jun 05, 2008 39.74 40.93 39.36 40.40 1,962,061 +0.57(+1.42%)
Jun 04, 2008 38.94 40.27 38.28 39.84 1,528,271 +0.70(+1.78%)
Jun 03, 2008 38.48 39.57 38.20 39.14 95,302 +1.15(+3.02%)
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.