Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 36.35 36.58 35.38 35.45 8,936,636 -1.11(-3.03%)
Jul 30, 2008 36.25 36.58 35.80 36.56 7,198,224 +0.63(+1.75%)
Jul 29, 2008 35.94 35.94 34.91 35.94 6,919,852 +1.05(+3.00%)
Jul 28, 2008 35.43 35.48 34.62 34.89 9,462,772 -0.56(-1.59%)
Jul 25, 2008 35.92 36.07 35.27 35.45 11,076,784 -0.38(-1.05%)
Jul 24, 2008 36.86 36.99 35.62 35.83 9,898,655 -0.94(-2.56%)
Jul 23, 2008 36.38 36.81 35.98 36.77 9,552,620 +0.29(+0.78%)
Jul 22, 2008 34.58 36.49 34.58 36.49 12,331,770 +1.73(+4.98%)
Jul 21, 2008 35.70 35.70 34.19 34.76 12,085,469 -0.57(-1.62%)
Jul 18, 2008 37.18 37.46 35.00 35.33 13,416,697 -0.14(-0.39%)
Jul 17, 2008 34.98 35.84 34.81 35.47 12,124,965 +1.02(+2.96%)
Jul 16, 2008 33.34 34.45 33.01 34.45 6,713,196 +1.09(+3.26%)
Jul 15, 2008 34.16 34.16 32.55 33.36 10,797,500 -1.14(-3.31%)
Jul 14, 2008 34.74 35.52 34.01 34.51 7,960,361 +0.12(+0.34%)
Jul 11, 2008 35.24 35.49 34.00 34.39 11,584,299 -1.35(-3.79%)
Jul 10, 2008 34.86 35.78 34.52 35.74 10,435,340 +0.92(+2.64%)
Jul 09, 2008 35.82 36.05 34.82 34.82 6,536,305 -1.07(-2.99%)
Jul 08, 2008 34.96 35.92 34.96 35.89 8,047,858 +0.62(+1.76%)
Jul 07, 2008 35.16 35.98 34.80 35.27 10,247,546 +0.19(+0.54%)
Jul 04, 2008 34.83 35.60 34.76 35.08 7,053,477 +0.00(+0.00%)
Jul 03, 2008 34.83 35.60 34.76 35.08 7,053,477 +0.48(+1.39%)
Jul 02, 2008 35.82 35.82 34.60 34.60 10,408,774 -0.86(-2.44%)
Jul 01, 2008 34.60 35.67 34.37 35.47 12,627,127 +0.40(+1.15%)
Jun 30, 2008 34.35 35.41 34.00 35.06 13,900,444 +0.73(+2.13%)
Jun 27, 2008 34.24 34.60 33.77 34.33 14,947,758 +0.06(+0.18%)
Jun 26, 2008 35.59 35.63 34.08 34.27 15,528,765 -1.65(-4.58%)
Jun 25, 2008 38.01 38.01 35.70 35.91 17,218,104 -2.03(-5.35%)
Jun 24, 2008 38.29 38.39 37.80 37.94 4,888,124 -0.40(-1.05%)
Jun 23, 2008 37.89 38.44 37.82 38.35 5,576,765 +0.55(+1.46%)
Jun 20, 2008 38.43 38.50 37.60 37.80 8,523,445 -0.80(-2.08%)
Jun 19, 2008 37.99 38.77 37.89 38.60 5,683,862 +0.51(+1.34%)
Jun 18, 2008 38.22 38.37 37.87 38.09 5,966,309 -0.31(-0.80%)
Jun 17, 2008 39.46 39.46 38.36 38.40 5,797,460 -0.78(-1.99%)
Jun 16, 2008 39.21 39.46 38.85 39.18 5,362,334 -0.22(-0.55%)
Jun 13, 2008 39.12 39.67 38.98 39.39 7,104,492 +0.61(+1.56%)
Jun 12, 2008 38.14 39.56 38.14 38.79 9,282,836 +0.95(+2.51%)
Jun 11, 2008 37.96 38.63 37.74 37.84 5,710,324 -0.13(-0.33%)
Jun 10, 2008 38.24 38.42 37.66 37.96 8,032,983 -0.24(-0.64%)
Jun 09, 2008 37.87 38.71 37.83 38.21 9,458,828 +0.54(+1.44%)
Jun 06, 2008 39.23 39.23 37.66 37.66 10,398,909 -1.88(-4.74%)
Jun 05, 2008 39.88 40.02 39.11 39.54 6,748,585 -0.02(-0.05%)
Jun 04, 2008 39.72 39.94 39.37 39.56 6,561,171 -0.29(-0.72%)
Jun 03, 2008 40.69 40.86 39.28 39.85 7,915,271 -0.82(-2.01%)
Jun 02, 2008 41.50 41.51 40.24 40.66 5,327,600 -0.91(-2.20%)
May 30, 2008 41.42 41.86 41.27 41.58 4,634,552 +0.20(+0.49%)
May 29, 2008 41.54 41.85 40.87 41.37 3,462,165 +0.07(+0.17%)
May 28, 2008 41.45 41.90 41.14 41.30 5,007,153 +0.07(+0.17%)
May 27, 2008 40.94 41.53 40.68 41.23 3,063,560 +0.26(+0.63%)
May 26, 2008 41.29 41.29 40.81 40.98 0 +0.00(+0.00%)
May 23, 2008 41.29 41.29 40.81 40.98 3,867,557 -0.43(-1.03%)
May 22, 2008 41.84 42.02 41.27 41.40 4,591,182 -0.52(-1.25%)
May 21, 2008 42.99 43.30 41.85 41.93 5,568,789 -0.91(-2.12%)
May 20, 2008 43.29 43.29 42.66 42.83 4,226,527 -0.58(-1.33%)
May 19, 2008 43.42 43.93 42.92 43.41 4,936,620 +0.31(+0.71%)
May 16, 2008 43.68 43.68 42.89 43.10 5,144,717 -0.43(-0.99%)
May 15, 2008 43.65 43.69 42.88 43.54 7,084,315 +0.31(+0.71%)
May 14, 2008 42.54 43.73 42.53 43.23 7,182,532 +0.81(+1.91%)
May 13, 2008 42.02 42.47 41.97 42.42 5,597,396 +0.59(+1.42%)
May 12, 2008 41.58 41.94 41.06 41.83 4,315,399 +0.27(+0.65%)
May 09, 2008 40.98 41.79 40.70 41.56 2,771,466 +0.16(+0.39%)
May 08, 2008 41.14 41.53 40.98 41.40 5,529,004 +0.26(+0.63%)
May 07, 2008 42.47 42.47 41.02 41.14 5,792,752 -1.26(-2.98%)
May 06, 2008 42.20 42.49 41.80 42.40 3,817,791 +0.15(+0.35%)
May 05, 2008 42.24 42.36 41.86 42.25 3,605,290 -0.03(-0.07%)
May 02, 2008 42.63 43.20 41.59 42.28 6,180,170 -0.03(-0.07%)
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.