Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.51 28.95 28.26 28.35 0 -0.38(-1.31%)
Aug 28, 2008 28.34 28.75 28.01 28.73 8,130,756 +0.60(+2.15%)
Aug 27, 2008 27.03 28.22 26.93 28.12 9,952,730 +1.32(+4.93%)
Aug 26, 2008 27.08 27.17 26.58 26.80 5,030,288 -0.28(-1.03%)
Aug 25, 2008 27.35 27.55 27.05 27.08 3,623,982 -0.56(-2.03%)
Aug 22, 2008 27.43 27.73 27.25 27.64 0 +0.39(+1.45%)
Aug 21, 2008 26.89 27.46 26.77 27.25 4,936,362 +0.12(+0.44%)
Aug 20, 2008 27.20 27.30 26.61 27.12 4,945,034 -0.04(-0.15%)
Aug 19, 2008 27.24 27.27 26.88 27.17 6,287,298 -0.27(-0.98%)
Aug 18, 2008 27.66 27.83 27.30 27.43 5,936,736 -0.22(-0.80%)
Aug 15, 2008 27.58 27.86 27.30 27.66 0 +0.23(+0.84%)
Aug 14, 2008 27.50 27.71 27.15 27.42 5,957,382 -0.05(-0.16%)
Aug 13, 2008 27.77 27.89 27.25 27.47 6,881,282 -0.39(-1.40%)
Aug 12, 2008 27.86 28.11 27.55 27.86 6,364,310 -0.17(-0.61%)
Aug 11, 2008 27.80 28.46 27.50 28.03 8,323,198 +0.24(+0.85%)
Aug 08, 2008 27.05 28.00 26.89 27.80 9,119,782 +0.81(+2.98%)
Aug 07, 2008 26.98 27.49 26.65 26.99 12,096,138 -0.10(-0.37%)
Aug 06, 2008 27.67 27.76 26.79 27.09 9,962,300 -0.62(-2.26%)
Aug 05, 2008 27.50 27.88 27.08 27.71 10,415,304 +0.42(+1.56%)
Aug 04, 2008 27.42 27.73 27.13 27.29 8,158,070 -0.21(-0.76%)
Aug 01, 2008 27.88 27.92 27.27 27.50 7,222,154 -0.30(-1.10%)
Jul 31, 2008 27.46 28.17 27.46 27.80 9,365,984 +0.18(+0.67%)
Jul 30, 2008 28.40 28.55 27.43 27.62 10,842,888 -0.23(-0.84%)
Jul 29, 2008 27.86 27.89 27.11 27.86 12,344,718 +0.74(+2.73%)
Jul 28, 2008 27.66 28.14 27.00 27.11 8,264,278 -0.34(-1.22%)
Jul 25, 2008 26.95 27.92 26.84 27.45 14,958,858 +0.91(+3.41%)
Jul 24, 2008 28.70 28.70 26.45 26.55 31,942,044 -3.61(-11.99%)
Jul 23, 2008 30.56 30.56 29.71 30.16 9,011,168 -0.12(-0.40%)
Jul 22, 2008 29.55 30.39 29.21 30.28 8,819,980 +0.58(+1.95%)
Jul 21, 2008 30.19 30.19 29.36 29.70 6,313,426 -0.50(-1.67%)
Jul 18, 2008 30.12 30.68 29.50 30.20 8,038,402 +0.30(+1.00%)
Jul 17, 2008 30.62 30.83 29.46 29.91 10,121,918 +0.16(+0.52%)
Jul 16, 2008 29.08 29.83 28.67 29.75 8,328,372 +0.76(+2.64%)
Jul 15, 2008 30.01 30.02 28.66 28.99 11,195,372 -1.09(-3.64%)
Jul 14, 2008 30.67 30.84 29.98 30.08 5,414,576 -0.28(-0.92%)
Jul 11, 2008 30.39 30.93 30.05 30.36 6,907,980 -0.31(-1.03%)
Jul 10, 2008 30.50 31.10 30.33 30.67 6,090,822 +0.13(+0.44%)
Jul 09, 2008 31.42 31.55 30.46 30.54 6,563,076 -0.88(-2.79%)
Jul 08, 2008 30.90 31.47 30.55 31.42 7,572,242 +0.61(+1.96%)
Jul 07, 2008 31.29 31.73 30.72 30.81 5,542,106 -0.40(-1.27%)
Jul 04, 2008 31.38 31.67 31.11 31.20 2,961,314 +0.00(+0.00%)
Jul 03, 2008 31.38 31.67 31.11 31.20 2,961,314 +0.03(+0.10%)
Jul 02, 2008 31.52 31.82 31.16 31.17 4,810,972 -0.29(-0.92%)
Jul 01, 2008 31.25 31.69 31.05 31.46 7,046,238 +0.07(+0.21%)
Jun 30, 2008 31.52 31.75 31.30 31.40 7,571,130 -0.12(-0.40%)
Jun 27, 2008 31.51 31.92 31.26 31.52 6,817,668 +0.11(+0.37%)
Jun 26, 2008 31.83 32.35 31.38 31.41 6,648,584 -0.53(-1.66%)
Jun 25, 2008 31.89 32.39 31.67 31.94 5,819,658 +0.01(+0.03%)
Jun 24, 2008 32.17 32.42 31.70 31.93 6,113,654 -0.31(-0.98%)
Jun 23, 2008 32.94 33.00 32.24 32.24 4,697,214 -0.51(-1.54%)
Jun 20, 2008 33.01 33.24 32.66 32.75 5,845,830 -0.54(-1.64%)
Jun 19, 2008 32.92 33.50 32.83 33.29 4,778,108 +0.33(+1.02%)
Jun 18, 2008 32.71 33.26 32.69 32.96 4,300,702 -0.01(-0.02%)
Jun 17, 2008 33.85 33.85 32.97 32.97 7,413,978 -0.78(-2.31%)
Jun 16, 2008 33.54 33.78 33.21 33.74 4,297,778 +0.04(+0.12%)
Jun 13, 2008 33.42 33.71 33.08 33.71 5,454,056 +0.45(+1.34%)
Jun 12, 2008 33.18 33.50 32.93 33.26 5,477,092 +0.31(+0.94%)
Jun 11, 2008 32.88 33.29 32.80 32.95 5,965,558 -0.12(-0.36%)
Jun 10, 2008 33.10 33.31 32.67 33.07 4,340,602 +0.10(+0.30%)
Jun 09, 2008 32.75 33.18 32.64 32.97 4,936,084 +0.25(+0.76%)
Jun 06, 2008 33.47 33.65 32.63 32.72 5,927,098 -1.08(-3.20%)
Jun 05, 2008 33.21 33.88 33.04 33.80 4,933,780 +0.65(+1.95%)
Jun 04, 2008 33.08 33.42 32.97 33.15 4,723,936 +0.03(+0.09%)
Jun 03, 2008 33.21 33.45 32.63 33.12 5,155,506 +0.10(+0.30%)
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.