Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 40.75 42.18 40.39 41.25 1,409,819 +3.43(+9.08%)
Jul 30, 2008 37.61 37.95 37.12 37.82 1,683,234 +0.00(+0.00%)
Jul 29, 2008 37.82 39.55 37.74 37.82 884,455 -1.39(-3.54%)
Jul 28, 2008 39.37 39.87 38.87 39.20 800,322 +0.06(+0.16%)
Jul 25, 2008 37.76 39.27 37.64 39.14 638,915 +1.50(+3.98%)
Jul 24, 2008 38.17 38.69 36.81 37.64 1,479,632 -1.82(-4.62%)
Jul 23, 2008 40.56 40.82 39.36 39.46 1,152,209 -0.74(-1.84%)
Jul 22, 2008 40.93 41.31 39.98 40.20 772,487 -1.38(-3.31%)
Jul 21, 2008 40.52 41.84 40.13 41.58 765,419 +1.14(+2.81%)
Jul 18, 2008 40.40 41.19 39.98 40.44 1,124,146 -0.97(-2.34%)
Jul 17, 2008 42.68 43.80 41.19 41.41 1,313,687 -0.77(-1.83%)
Jul 16, 2008 43.29 43.67 41.74 42.18 1,264,834 -1.79(-4.07%)
Jul 15, 2008 43.87 45.36 43.64 43.97 2,363,064 -0.14(-0.31%)
Jul 14, 2008 41.39 44.30 40.74 44.11 1,519,639 +2.93(+7.12%)
Jul 11, 2008 39.30 41.38 39.30 41.18 1,446,374 +3.26(+8.59%)
Jul 10, 2008 37.03 38.24 36.92 37.92 773,743 +1.05(+2.84%)
Jul 09, 2008 36.66 37.57 36.51 36.87 710,654 +0.36(+0.99%)
Jul 08, 2008 35.61 36.67 35.33 36.51 812,763 +0.16(+0.44%)
Jul 07, 2008 36.51 36.73 35.66 36.35 760,061 -0.39(-1.05%)
Jul 04, 2008 36.99 37.20 36.03 36.74 1,022,637 +0.00(+0.00%)
Jul 03, 2008 36.99 37.20 36.03 36.74 1,022,637 -0.64(-1.72%)
Jul 02, 2008 37.68 37.80 36.99 37.38 925,311 -0.56(-1.47%)
Jul 01, 2008 36.35 38.26 36.28 37.94 1,028,059 +0.72(+1.93%)
Jun 30, 2008 37.41 37.61 36.17 37.22 839,384 -0.19(-0.50%)
Jun 27, 2008 35.46 37.78 35.23 37.41 1,501,812 +2.92(+8.46%)
Jun 26, 2008 33.20 34.80 32.99 34.49 1,261,632 +1.77(+5.39%)
Jun 25, 2008 32.13 32.96 32.01 32.72 740,252 +0.48(+1.47%)
Jun 24, 2008 32.23 32.76 32.09 32.25 639,297 -0.04(-0.12%)
Jun 23, 2008 32.03 32.42 31.77 32.29 1,034,890 -0.29(-0.89%)
Jun 20, 2008 32.11 32.60 32.04 32.58 1,245,926 +1.15(+3.67%)
Jun 19, 2008 31.40 32.05 31.24 31.42 1,264,575 +0.38(+1.22%)
Jun 18, 2008 31.51 31.55 30.51 31.05 758,927 +0.18(+0.57%)
Jun 17, 2008 31.05 31.33 30.73 30.87 749,988 +0.82(+2.74%)
Jun 16, 2008 31.26 31.55 30.01 30.05 1,078,756 -0.30(-0.98%)
Jun 13, 2008 30.24 30.76 30.08 30.34 728,529 +0.28(+0.94%)
Jun 12, 2008 31.08 31.13 29.98 30.06 1,299,987 -1.36(-4.33%)
Jun 11, 2008 31.64 32.22 31.41 31.42 883,547 -0.57(-1.79%)
Jun 10, 2008 31.90 32.70 31.54 32.00 952,760 -1.14(-3.45%)
Jun 09, 2008 33.85 33.91 33.00 33.14 632,478 -1.24(-3.61%)
Jun 06, 2008 34.36 34.79 34.02 34.38 1,094,059 -0.59(-1.68%)
Jun 05, 2008 32.64 35.12 32.59 34.97 1,230,029 +1.81(+5.47%)
Jun 04, 2008 33.39 33.73 33.06 33.16 853,635 -0.88(-2.58%)
Jun 03, 2008 34.00 34.99 33.68 34.04 904,296 +0.19(+0.55%)
Jun 02, 2008 33.62 34.19 33.54 33.85 465,244 -0.32(-0.94%)
May 30, 2008 33.39 34.29 33.39 34.17 574,163 +0.78(+2.34%)
May 29, 2008 34.36 34.41 33.34 33.39 812,469 -1.25(-3.61%)
May 28, 2008 34.04 34.92 33.62 34.64 1,091,992 -0.05(-0.14%)
May 27, 2008 35.54 35.73 34.66 34.69 916,264 -1.80(-4.93%)
May 26, 2008 36.79 37.20 36.08 36.49 499,044 +0.00(+0.00%)
May 23, 2008 36.79 37.20 36.08 36.49 499,044 -0.68(-1.82%)
May 22, 2008 38.15 38.56 36.85 37.16 484,217 -0.80(-2.10%)
May 21, 2008 38.27 39.17 37.91 37.96 601,150 -0.71(-1.83%)
May 20, 2008 37.71 38.67 37.56 38.67 974,324 +0.98(+2.59%)
May 19, 2008 38.53 38.62 37.37 37.70 542,032 +0.05(+0.13%)
May 16, 2008 36.70 37.86 36.69 37.65 940,546 +1.56(+4.31%)
May 15, 2008 35.48 36.23 35.26 36.09 721,807 +1.43(+4.12%)
May 14, 2008 35.50 35.93 34.66 34.66 565,867 -1.13(-3.15%)
May 13, 2008 35.46 36.05 35.25 35.79 519,346 -0.28(-0.78%)
May 12, 2008 36.12 36.93 35.68 36.08 575,894 -0.35(-0.97%)
May 09, 2008 36.41 36.78 35.87 36.43 497,423 -0.27(-0.75%)
May 08, 2008 35.80 36.70 35.51 36.70 627,934 +1.93(+5.56%)
May 07, 2008 36.04 36.27 34.62 34.77 1,126,715 -1.54(-4.24%)
May 06, 2008 37.57 37.70 35.95 36.31 971,638 -0.44(-1.18%)
May 05, 2008 36.39 37.06 36.28 36.74 621,670 +0.78(+2.17%)
May 02, 2008 35.71 36.35 35.43 35.96 701,665 +0.57(+1.62%)
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.