Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 44.19 45.29 44.12 44.69 17,300,452 +0.24(+0.53%)
Jul 30, 2008 44.21 45.00 43.64 44.45 21,506,398 +0.01(+0.03%)
Jul 29, 2008 44.44 45.66 44.06 44.44 46,223,856 +1.28(+2.98%)
Jul 28, 2008 44.29 44.59 42.47 43.15 87,615,976 +4.68(+12.17%)
Jul 25, 2008 38.42 38.70 38.09 38.47 13,523,072 +0.06(+0.15%)
Jul 24, 2008 37.85 38.89 37.76 38.41 12,488,997 -0.06(-0.15%)
Jul 23, 2008 38.94 38.99 38.14 38.47 13,284,559 -0.49(-1.25%)
Jul 22, 2008 38.32 39.00 38.11 38.96 17,251,418 +1.03(+2.71%)
Jul 21, 2008 38.16 38.75 37.87 37.93 13,823,353 +0.43(+1.14%)
Jul 18, 2008 37.94 37.96 37.32 37.50 17,519,318 -0.45(-1.18%)
Jul 17, 2008 37.56 38.09 37.45 37.95 14,298,329 +0.54(+1.45%)
Jul 16, 2008 37.24 37.99 37.15 37.41 16,477,155 -0.16(-0.44%)
Jul 15, 2008 36.62 37.74 36.50 37.57 23,218,490 +1.19(+3.28%)
Jul 14, 2008 36.79 37.02 36.20 36.38 14,612,093 -0.02(-0.06%)
Jul 11, 2008 36.70 37.07 36.32 36.40 18,066,428 -0.48(-1.30%)
Jul 10, 2008 36.63 36.99 36.38 36.88 16,472,165 +0.60(+1.65%)
Jul 09, 2008 36.04 36.94 36.04 36.28 16,539,713 +0.34(+0.93%)
Jul 08, 2008 35.68 36.17 35.49 35.95 22,760,810 +0.08(+0.22%)
Jul 07, 2008 36.10 36.58 35.62 35.87 19,179,628 -0.41(-1.12%)
Jul 04, 2008 35.19 36.39 35.08 36.27 16,231,844 +0.00(+0.00%)
Jul 03, 2008 35.19 36.39 35.08 36.27 16,231,844 +1.43(+4.10%)
Jul 02, 2008 34.60 35.15 34.45 34.85 20,040,796 +0.14(+0.41%)
Jul 01, 2008 33.43 34.73 33.42 34.70 20,716,366 +1.06(+3.14%)
Jun 30, 2008 33.26 33.83 33.16 33.65 14,145,933 +0.56(+1.70%)
Jun 27, 2008 33.03 33.66 32.91 33.08 35,783,068 +0.01(+0.02%)
Jun 26, 2008 33.17 33.46 33.00 33.08 14,722,766 -0.33(-0.98%)
Jun 25, 2008 33.04 33.71 32.96 33.41 13,162,062 +0.33(+0.99%)
Jun 24, 2008 32.61 33.31 32.59 33.08 13,152,451 +0.34(+1.02%)
Jun 23, 2008 32.15 32.90 32.09 32.74 17,368,658 +0.51(+1.59%)
Jun 20, 2008 31.94 32.26 31.60 32.23 19,466,400 +0.22(+0.69%)
Jun 19, 2008 31.69 32.23 31.57 32.01 12,173,093 +0.46(+1.45%)
Jun 18, 2008 31.84 31.91 31.34 31.55 10,394,415 -0.12(-0.38%)
Jun 17, 2008 31.29 31.91 31.22 31.67 10,437,650 +0.29(+0.91%)
Jun 16, 2008 30.99 31.78 30.99 31.39 8,168,920 +0.01(+0.05%)
Jun 13, 2008 31.06 31.54 30.92 31.37 8,085,275 +0.54(+1.74%)
Jun 12, 2008 30.94 31.15 30.64 30.84 10,439,947 +0.19(+0.63%)
Jun 11, 2008 30.94 31.14 30.61 30.64 13,089,722 -0.62(-1.99%)
Jun 10, 2008 31.41 31.57 31.17 31.27 10,151,329 -0.34(-1.08%)
Jun 09, 2008 31.52 31.81 31.24 31.61 9,850,714 +0.04(+0.14%)
Jun 06, 2008 31.93 32.16 31.54 31.56 10,981,466 -0.49(-1.54%)
Jun 05, 2008 31.79 32.15 31.61 32.06 10,392,101 +0.31(+0.97%)
Jun 04, 2008 31.39 31.81 31.24 31.75 10,036,558 +0.25(+0.79%)
Jun 03, 2008 31.73 31.75 31.13 31.50 11,184,350 -0.05(-0.16%)
Jun 02, 2008 31.34 31.65 31.06 31.55 11,857,179 +0.14(+0.43%)
May 30, 2008 30.89 31.51 30.84 31.41 11,921,014 +0.44(+1.40%)
May 29, 2008 30.59 31.31 30.54 30.98 12,376,253 +0.43(+1.40%)
May 28, 2008 30.33 30.59 30.30 30.55 10,513,508 -0.16(-0.51%)
May 27, 2008 30.18 30.86 30.15 30.71 13,188,473 +0.47(+1.56%)
May 26, 2008 30.33 30.74 30.20 30.24 9,090,833 +0.00(+0.00%)
May 23, 2008 30.33 30.74 30.20 30.24 9,090,693 -0.28(-0.91%)
May 22, 2008 30.10 30.71 30.04 30.52 10,965,145 +0.48(+1.59%)
May 21, 2008 30.49 30.62 29.96 30.04 10,913,108 -0.25(-0.82%)
May 20, 2008 30.25 30.62 30.25 30.29 8,976,425 +0.08(+0.26%)
May 19, 2008 29.98 30.42 29.79 30.21 9,050,223 +0.22(+0.74%)
May 16, 2008 30.09 30.09 29.70 29.99 10,492,461 -0.01(-0.05%)
May 15, 2008 30.04 30.15 29.77 30.00 10,198,799 -0.11(-0.36%)
May 14, 2008 30.28 30.55 30.01 30.11 11,251,566 -0.21(-0.71%)
May 13, 2008 30.59 30.67 30.14 30.32 8,278,934 -0.32(-1.05%)
May 12, 2008 29.87 30.72 29.87 30.64 8,492,916 +0.64(+2.14%)
May 09, 2008 29.73 30.19 29.67 30.00 5,671,406 +0.02(+0.07%)
May 08, 2008 30.02 30.37 29.90 29.98 8,834,574 -0.13(-0.43%)
May 07, 2008 30.66 30.66 29.90 30.11 10,634,068 -0.57(-1.86%)
May 06, 2008 30.39 30.78 30.19 30.68 7,137,966 +0.15(+0.49%)
May 05, 2008 30.63 30.75 30.16 30.53 6,217,924 -0.10(-0.33%)
May 02, 2008 30.97 31.00 30.29 30.63 10,144,902 -0.21(-0.69%)
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.