Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.61 33.05 31.00 31.04 4,503,245 -1.65(-5.05%)
Jul 30, 2008 31.10 33.22 30.85 32.69 10,270,309 +3.15(+10.67%)
Jul 29, 2008 29.33 29.82 29.25 29.54 3,755,040 +0.20(+0.68%)
Jul 28, 2008 29.31 29.58 29.14 29.34 2,416,529 -0.03(-0.12%)
Jul 25, 2008 29.09 29.48 28.32 29.38 3,214,919 +0.34(+1.16%)
Jul 24, 2008 30.38 30.47 28.86 29.04 3,506,856 -1.39(-4.58%)
Jul 23, 2008 30.16 30.59 29.90 30.43 1,697,468 +0.23(+0.76%)
Jul 22, 2008 29.62 30.26 29.56 30.20 1,971,647 +0.11(+0.37%)
Jul 21, 2008 30.12 30.22 29.25 30.09 1,862,076 +0.03(+0.09%)
Jul 18, 2008 30.13 30.67 29.56 30.06 1,629,578 -0.09(-0.30%)
Jul 17, 2008 29.64 30.38 29.35 30.15 2,932,755 +0.73(+2.49%)
Jul 16, 2008 29.27 29.58 28.07 29.42 4,098,931 +0.16(+0.54%)
Jul 15, 2008 29.48 29.75 28.40 29.26 3,547,341 -0.55(-1.84%)
Jul 14, 2008 30.05 30.42 29.25 29.81 2,874,553 -0.23(-0.77%)
Jul 11, 2008 29.38 30.45 28.98 30.04 3,512,206 +0.35(+1.17%)
Jul 10, 2008 29.28 29.91 28.81 29.70 3,867,491 +0.42(+1.42%)
Jul 09, 2008 28.87 29.62 28.87 29.28 3,609,546 +0.41(+1.42%)
Jul 08, 2008 28.54 29.04 28.31 28.87 3,571,474 +0.25(+0.86%)
Jul 07, 2008 28.70 29.25 28.24 28.62 2,907,078 +0.02(+0.07%)
Jul 04, 2008 29.87 29.92 27.84 28.60 3,882,806 +0.00(+0.00%)
Jul 03, 2008 29.87 29.92 27.84 28.60 3,882,806 -1.21(-4.06%)
Jul 02, 2008 31.77 31.81 29.72 29.81 3,227,073 -1.89(-5.96%)
Jul 01, 2008 31.97 32.00 30.48 31.70 4,223,810 -0.55(-1.72%)
Jun 30, 2008 32.07 33.03 31.97 32.25 2,665,314 +0.36(+1.14%)
Jun 27, 2008 30.86 31.95 30.56 31.89 4,893,478 +1.03(+3.35%)
Jun 26, 2008 31.88 31.98 30.86 30.86 2,932,644 -1.28(-3.98%)
Jun 25, 2008 31.89 32.52 31.89 32.14 2,585,058 +0.42(+1.31%)
Jun 24, 2008 32.52 32.52 31.68 31.72 2,658,154 -0.97(-2.98%)
Jun 23, 2008 32.38 32.77 32.01 32.70 2,221,008 +0.40(+1.24%)
Jun 20, 2008 32.60 32.60 31.90 32.30 4,075,864 -0.64(-1.93%)
Jun 19, 2008 33.23 33.23 32.27 32.93 4,391,848 -0.09(-0.26%)
Jun 18, 2008 33.74 33.74 32.62 33.02 2,863,469 -1.11(-3.25%)
Jun 17, 2008 33.85 34.48 33.64 34.13 1,615,974 +0.36(+1.07%)
Jun 16, 2008 34.23 34.23 33.40 33.77 2,279,978 -0.44(-1.30%)
Jun 13, 2008 32.38 34.28 32.10 34.21 3,915,173 +1.93(+5.99%)
Jun 12, 2008 32.19 32.44 32.08 32.28 1,820,954 +0.17(+0.54%)
Jun 11, 2008 32.84 32.90 32.08 32.10 2,001,563 -0.70(-2.12%)
Jun 10, 2008 32.83 33.01 32.20 32.80 2,127,295 -0.10(-0.31%)
Jun 09, 2008 32.15 33.41 31.99 32.90 4,436,549 +1.15(+3.62%)
Jun 06, 2008 32.13 32.49 31.75 31.75 1,679,988 -0.68(-2.11%)
Jun 05, 2008 32.62 32.62 31.37 32.43 3,536,498 -0.11(-0.35%)
Jun 04, 2008 33.04 33.33 32.24 32.55 2,492,852 -0.55(-1.66%)
Jun 03, 2008 32.69 33.49 32.63 33.09 3,762,910 +0.55(+1.68%)
Jun 02, 2008 32.39 32.99 32.35 32.55 2,664,820 +0.01(+0.04%)
May 30, 2008 31.96 32.65 31.42 32.54 1,731,137 +0.66(+2.07%)
May 29, 2008 31.71 32.27 31.60 31.88 2,505,104 +0.04(+0.14%)
May 28, 2008 30.83 32.06 30.73 31.83 4,292,487 +1.73(+5.74%)
May 27, 2008 29.71 30.20 29.68 30.10 1,613,887 +0.35(+1.17%)
May 26, 2008 30.32 30.32 29.28 29.75 0 +0.00(+0.00%)
May 23, 2008 30.32 30.32 29.28 29.75 2,900,458 -0.83(-2.72%)
May 22, 2008 30.47 30.80 30.32 30.59 1,393,042 +0.11(+0.37%)
May 21, 2008 31.10 31.42 30.46 30.47 1,770,858 -0.57(-1.82%)
May 20, 2008 30.61 31.16 30.54 31.04 1,329,322 +0.28(+0.91%)
May 19, 2008 31.04 31.30 30.63 30.76 2,449,271 -0.27(-0.88%)
May 16, 2008 31.28 31.28 30.68 31.03 1,956,826 +0.03(+0.10%)
May 15, 2008 30.73 31.22 30.68 31.00 2,140,299 +0.35(+1.15%)
May 14, 2008 31.51 31.58 30.62 30.65 2,665,538 -0.60(-1.93%)
May 13, 2008 30.54 31.25 30.47 31.25 1,779,076 +0.62(+2.03%)
May 12, 2008 30.21 30.73 29.90 30.63 1,464,733 +0.52(+1.72%)
May 09, 2008 29.90 30.33 29.51 30.11 1,416,819 +0.17(+0.58%)
May 08, 2008 29.58 29.94 29.37 29.94 1,431,546 +0.30(+1.01%)
May 07, 2008 29.87 30.12 29.55 29.64 2,504,802 +0.03(+0.10%)
May 06, 2008 29.61 29.71 29.24 29.61 1,434,213 -0.34(-1.13%)
May 05, 2008 29.86 29.99 29.55 29.95 3,590,195 +0.21(+0.71%)
May 02, 2008 29.54 29.97 28.92 29.74 3,382,953 +0.19(+0.63%)
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.