Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 27.93 28.63 27.71 28.16 2,170,809 +0.27(+0.97%)
Jul 30, 2008 27.44 28.05 27.04 27.89 2,452,624 +0.49(+1.79%)
Jul 29, 2008 25.69 27.47 25.68 27.40 2,735,214 +2.08(+8.21%)
Jul 28, 2008 25.75 25.81 25.22 25.32 1,488,103 -0.41(-1.59%)
Jul 25, 2008 25.54 26.23 25.43 25.73 1,093,295 +0.12(+0.47%)
Jul 24, 2008 25.99 26.32 25.61 25.61 1,485,371 -0.56(-2.14%)
Jul 23, 2008 25.16 26.55 24.89 26.17 2,170,823 +1.07(+4.26%)
Jul 22, 2008 24.56 25.11 24.28 25.10 1,078,903 +0.48(+1.95%)
Jul 21, 2008 24.75 25.02 24.34 24.62 849,163 -0.17(-0.69%)
Jul 18, 2008 22.66 24.97 22.66 24.79 1,388,678 +0.24(+0.98%)
Jul 17, 2008 23.29 24.67 23.22 24.55 1,966,682 +1.35(+5.82%)
Jul 16, 2008 22.89 23.28 22.26 23.20 1,757,992 +0.30(+1.31%)
Jul 15, 2008 22.68 23.34 22.05 22.90 2,257,600 +0.09(+0.39%)
Jul 14, 2008 23.23 23.23 22.68 22.81 1,331,339 -0.19(-0.83%)
Jul 11, 2008 22.92 23.35 22.49 23.00 1,482,177 -0.28(-1.20%)
Jul 10, 2008 23.11 23.46 22.82 23.28 1,456,394 +0.24(+1.04%)
Jul 09, 2008 23.60 23.74 23.00 23.04 1,386,037 -0.47(-2.00%)
Jul 08, 2008 22.68 23.55 22.46 23.51 1,933,175 +0.96(+4.26%)
Jul 07, 2008 22.47 22.96 22.24 22.55 1,869,572 -0.03(-0.13%)
Jul 04, 2008 22.30 22.69 22.10 22.58 1,042,810 +0.00(+0.00%)
Jul 03, 2008 22.30 22.69 22.10 22.58 1,042,810 +0.48(+2.17%)
Jul 02, 2008 22.45 22.52 22.05 22.10 1,594,656 -0.18(-0.81%)
Jul 01, 2008 22.14 22.54 21.82 22.28 1,897,994 -0.14(-0.62%)
Jun 30, 2008 22.73 22.85 22.40 22.42 1,240,438 -0.28(-1.23%)
Jun 27, 2008 22.83 23.14 22.62 22.70 1,507,048 -0.23(-1.00%)
Jun 26, 2008 23.34 23.56 22.83 22.93 2,071,693 -0.69(-2.92%)
Jun 25, 2008 23.31 23.96 23.31 23.62 1,196,949 +0.25(+1.07%)
Jun 24, 2008 23.64 23.74 23.25 23.37 1,242,201 -0.30(-1.27%)
Jun 23, 2008 23.98 23.98 23.55 23.67 1,138,129 -0.03(-0.13%)
Jun 20, 2008 24.14 24.20 23.69 23.70 1,438,943 -0.62(-2.55%)
Jun 19, 2008 24.35 24.43 24.15 24.32 1,084,461 +0.13(+0.54%)
Jun 18, 2008 24.29 24.53 24.06 24.19 1,174,008 -0.13(-0.53%)
Jun 17, 2008 24.74 24.74 24.29 24.32 1,341,351 -0.43(-1.74%)
Jun 16, 2008 24.59 25.09 24.29 24.75 1,760,619 -1.00(-3.88%)
Jun 13, 2008 25.15 25.80 25.15 25.75 810,617 +0.62(+2.47%)
Jun 12, 2008 24.75 25.62 24.67 25.13 719,842 +0.48(+1.95%)
Jun 11, 2008 25.07 25.07 24.65 24.65 802,630 -0.36(-1.44%)
Jun 10, 2008 25.02 25.32 24.50 25.01 1,081,554 -0.05(-0.20%)
Jun 09, 2008 25.45 25.60 24.82 25.06 775,933 -0.42(-1.65%)
Jun 06, 2008 26.18 26.27 25.44 25.48 1,230,343 -1.01(-3.81%)
Jun 05, 2008 26.32 26.49 26.02 26.49 717,550 +0.43(+1.65%)
Jun 04, 2008 25.65 26.24 25.64 26.06 984,903 +0.36(+1.40%)
Jun 03, 2008 26.14 26.27 25.39 25.70 1,379,206 -0.53(-2.02%)
Jun 02, 2008 26.60 26.67 26.05 26.23 907,370 -0.37(-1.39%)
May 30, 2008 27.07 27.30 26.44 26.60 1,124,464 -0.43(-1.59%)
May 29, 2008 26.22 27.03 26.16 27.03 1,225,250 +0.69(+2.62%)
May 28, 2008 26.00 26.36 25.69 26.34 888,143 +0.43(+1.66%)
May 27, 2008 26.01 26.19 25.69 25.91 692,595 +0.01(+0.04%)
May 26, 2008 26.37 26.48 25.84 25.90 0 +0.00(+0.00%)
May 23, 2008 26.37 26.48 25.84 25.90 882,899 -0.46(-1.75%)
May 22, 2008 25.93 26.53 25.89 26.36 1,005,665 +0.51(+1.97%)
May 21, 2008 26.47 26.67 25.83 25.85 1,439,882 -0.60(-2.27%)
May 20, 2008 26.05 26.81 26.05 26.45 2,108,834 -1.12(-4.06%)
May 19, 2008 27.47 27.80 27.42 27.57 624,782 +0.02(+0.07%)
May 16, 2008 27.39 27.57 27.11 27.55 661,087 +0.11(+0.40%)
May 15, 2008 27.23 27.52 27.10 27.44 685,643 +0.14(+0.51%)
May 14, 2008 27.29 27.50 27.14 27.30 677,258 +0.07(+0.26%)
May 13, 2008 27.15 27.26 26.94 27.23 550,361 +0.08(+0.29%)
May 12, 2008 26.97 27.15 26.63 27.15 624,115 +0.33(+1.23%)
May 09, 2008 26.76 27.05 26.65 26.82 299,092 -0.20(-0.74%)
May 08, 2008 26.51 27.28 26.49 27.02 1,054,374 +0.50(+1.89%)
May 07, 2008 26.91 27.08 26.51 26.52 810,977 -0.29(-1.08%)
May 06, 2008 26.12 26.91 26.08 26.81 940,834 +0.45(+1.71%)
May 05, 2008 26.19 26.56 26.15 26.36 675,869 +0.03(+0.11%)
May 02, 2008 26.64 26.84 26.21 26.33 561,670 -0.24(-0.90%)
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.