Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.44 35.44 34.00 34.56 606,500 +0.36(+1.05%)
Jul 30, 2008 33.56 34.31 33.51 34.20 404,495 +0.81(+2.43%)
Jul 29, 2008 33.39 33.60 33.29 33.39 421,942 -0.11(-0.33%)
Jul 28, 2008 33.50 33.69 33.33 33.50 368,031 -0.03(-0.09%)
Jul 25, 2008 33.49 33.87 33.36 33.53 547,524 -0.01(-0.03%)
Jul 24, 2008 33.46 33.72 33.11 33.54 407,779 +0.15(+0.45%)
Jul 23, 2008 33.46 33.55 33.01 33.39 546,576 -0.11(-0.33%)
Jul 22, 2008 33.28 33.58 33.05 33.50 474,537 +0.26(+0.78%)
Jul 21, 2008 33.16 33.50 33.06 33.24 601,171 -0.10(-0.30%)
Jul 18, 2008 33.55 33.89 33.12 33.34 656,240 -0.06(-0.18%)
Jul 17, 2008 33.39 33.53 33.15 33.40 1,058,720 +0.13(+0.39%)
Jul 16, 2008 33.67 33.72 33.15 33.27 507,091 -0.23(-0.69%)
Jul 15, 2008 33.38 33.64 33.31 33.50 658,951 -0.12(-0.36%)
Jul 14, 2008 34.10 34.10 33.49 33.62 846,121 -0.18(-0.53%)
Jul 11, 2008 33.42 34.00 33.13 33.80 890,770 +0.06(+0.18%)
Jul 10, 2008 34.00 34.04 33.53 33.74 655,962 -0.30(-0.88%)
Jul 09, 2008 33.64 34.09 33.56 34.04 645,133 +0.41(+1.22%)
Jul 08, 2008 32.95 33.66 32.84 33.63 858,637 +0.64(+1.94%)
Jul 07, 2008 32.89 33.24 32.82 32.99 1,237,957 +0.27(+0.83%)
Jul 04, 2008 33.55 33.75 32.66 32.72 501,507 +0.00(+0.00%)
Jul 03, 2008 33.55 33.75 32.66 32.72 501,507 -0.84(-2.50%)
Jul 02, 2008 34.17 34.23 33.56 33.56 762,544 -0.66(-1.93%)
Jul 01, 2008 34.29 34.57 34.18 34.22 879,735 -0.36(-1.04%)
Jun 30, 2008 33.90 34.77 33.89 34.58 464,205 +0.64(+1.89%)
Jun 27, 2008 33.94 34.50 33.86 33.94 873,600 +0.00(+0.00%)
Jun 26, 2008 33.68 34.07 33.68 33.94 776,089 +0.01(+0.03%)
Jun 25, 2008 33.64 34.03 33.55 33.93 574,845 +0.40(+1.19%)
Jun 24, 2008 34.04 34.13 33.46 33.53 1,007,082 -0.63(-1.84%)
Jun 23, 2008 34.39 34.92 34.16 34.16 821,503 -0.13(-0.38%)
Jun 20, 2008 34.53 35.04 34.19 34.29 666,781 -0.27(-0.78%)
Jun 19, 2008 34.58 34.85 34.51 34.56 360,570 -0.06(-0.17%)
Jun 18, 2008 34.15 34.87 34.06 34.62 663,582 +0.47(+1.38%)
Jun 17, 2008 34.20 34.37 33.97 34.15 543,698 +0.07(+0.21%)
Jun 16, 2008 34.04 34.32 34.01 34.08 389,968 -0.15(-0.44%)
Jun 13, 2008 34.40 34.54 33.87 34.23 655,990 -0.06(-0.17%)
Jun 12, 2008 34.89 35.14 34.17 34.29 899,035 -0.56(-1.61%)
Jun 11, 2008 35.30 35.45 34.84 34.85 685,323 -0.51(-1.44%)
Jun 10, 2008 35.37 35.84 35.29 35.36 874,781 -0.52(-1.45%)
Jun 09, 2008 35.87 36.28 35.71 35.88 594,065 -0.01(-0.03%)
Jun 06, 2008 36.04 36.38 35.85 35.89 362,421 -0.53(-1.46%)
Jun 05, 2008 36.11 36.42 35.88 36.42 517,405 +0.47(+1.31%)
Jun 04, 2008 35.69 36.13 35.52 35.95 313,344 +0.25(+0.70%)
Jun 03, 2008 35.94 35.96 35.60 35.70 537,660 -0.03(-0.08%)
Jun 02, 2008 35.54 35.81 35.28 35.73 515,871 +0.03(+0.08%)
May 30, 2008 36.04 36.24 35.59 35.70 589,205 -0.35(-0.97%)
May 29, 2008 35.65 36.39 35.60 36.05 482,397 +0.39(+1.09%)
May 28, 2008 35.63 35.75 35.53 35.66 277,897 +0.20(+0.56%)
May 27, 2008 35.31 35.72 35.14 35.46 370,024 +0.26(+0.74%)
May 26, 2008 35.66 35.91 35.16 35.20 0 +0.00(+0.00%)
May 23, 2008 35.66 35.91 35.16 35.20 432,956 -0.50(-1.40%)
May 22, 2008 35.60 35.91 35.50 35.70 574,869 +0.10(+0.28%)
May 21, 2008 35.69 36.23 35.57 35.60 582,997 -0.15(-0.42%)
May 20, 2008 35.84 36.06 35.69 35.75 671,102 -0.14(-0.39%)
May 19, 2008 35.84 36.06 35.65 35.89 897,817 +0.17(+0.48%)
May 16, 2008 36.36 36.36 35.69 35.72 952,829 -0.52(-1.43%)
May 15, 2008 36.50 36.50 36.12 36.24 878,028 -0.20(-0.55%)
May 14, 2008 36.33 36.50 36.15 36.44 953,340 +0.11(+0.30%)
May 13, 2008 36.10 36.33 36.03 36.33 293,462 +0.08(+0.22%)
May 12, 2008 35.79 36.40 35.79 36.25 295,416 +0.43(+1.20%)
May 09, 2008 35.62 35.89 35.32 35.82 201,809 +0.11(+0.31%)
May 08, 2008 35.86 35.96 35.39 35.71 384,533 +0.05(+0.14%)
May 07, 2008 35.65 35.99 35.64 35.66 552,928 -0.16(-0.45%)
May 06, 2008 35.50 35.90 35.32 35.82 306,103 +0.27(+0.76%)
May 05, 2008 34.90 35.58 34.85 35.55 692,074 +0.58(+1.66%)
May 02, 2008 35.07 35.58 34.87 34.97 378,074 -0.19(-0.54%)
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.