Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 24.78 25.46 24.61 24.67 10,035,833 -0.42(-1.66%)
Jul 30, 2008 25.10 26.06 24.63 25.08 8,930,257 -0.04(-0.17%)
Jul 29, 2008 25.13 25.20 23.98 25.13 11,411,634 +1.06(+4.39%)
Jul 28, 2008 24.52 24.54 23.78 24.07 9,367,267 +0.29(+1.23%)
Jul 25, 2008 24.03 24.54 23.54 23.78 8,402,653 -0.18(-0.75%)
Jul 24, 2008 24.72 24.89 23.93 23.96 7,646,645 -0.70(-2.85%)
Jul 23, 2008 24.08 25.59 24.04 24.66 10,841,945 +0.38(+1.56%)
Jul 22, 2008 23.70 24.38 23.24 24.28 8,928,479 +0.46(+1.93%)
Jul 21, 2008 24.36 24.55 23.64 23.82 6,220,477 -0.40(-1.64%)
Jul 18, 2008 24.93 24.93 23.72 24.22 10,625,161 -0.24(-0.97%)
Jul 17, 2008 23.60 24.67 23.30 24.46 11,759,980 +0.25(+1.05%)
Jul 16, 2008 23.22 24.35 22.94 24.20 15,871,193 +1.09(+4.70%)
Jul 15, 2008 22.98 23.51 22.42 23.11 13,111,219 -0.06(-0.27%)
Jul 14, 2008 23.69 23.74 22.98 23.18 9,067,810 -0.18(-0.77%)
Jul 11, 2008 23.62 23.74 22.70 23.36 15,180,710 -0.59(-2.46%)
Jul 10, 2008 24.85 24.88 23.72 23.95 16,261,175 -0.80(-3.24%)
Jul 09, 2008 25.12 25.75 24.69 24.75 13,046,970 -0.59(-2.33%)
Jul 08, 2008 24.38 25.41 24.27 25.34 11,797,935 +0.96(+3.95%)
Jul 07, 2008 24.67 25.15 24.06 24.38 11,352,776 -0.21(-0.86%)
Jul 04, 2008 24.59 24.92 24.31 24.59 5,923,779 +0.00(+0.00%)
Jul 03, 2008 24.59 24.92 24.31 24.59 5,923,779 -0.04(-0.15%)
Jul 02, 2008 24.93 25.18 24.56 24.62 10,922,161 -0.18(-0.73%)
Jul 01, 2008 24.39 24.86 24.02 24.80 8,990,049 +0.21(+0.86%)
Jun 30, 2008 24.96 25.31 24.53 24.59 10,161,974 -0.28(-1.12%)
Jun 27, 2008 24.88 25.15 24.48 24.87 9,007,379 -0.02(-0.10%)
Jun 26, 2008 25.52 25.74 24.78 24.90 12,933,062 -0.97(-3.75%)
Jun 25, 2008 25.77 26.70 25.68 25.87 12,057,155 +0.39(+1.54%)
Jun 24, 2008 25.36 25.91 24.80 25.47 11,613,473 -0.09(-0.36%)
Jun 23, 2008 26.18 26.43 25.51 25.57 10,814,817 -0.56(-2.14%)
Jun 20, 2008 26.83 26.96 26.06 26.13 12,414,753 -0.89(-3.31%)
Jun 19, 2008 26.58 27.18 26.46 27.02 10,069,460 +0.48(+1.80%)
Jun 18, 2008 26.83 26.99 26.38 26.54 14,969,944 -0.45(-1.66%)
Jun 17, 2008 28.82 28.90 26.80 26.99 30,435,268 -1.50(-5.27%)
Jun 16, 2008 28.16 28.86 27.97 28.49 13,873,676 +0.11(+0.39%)
Jun 13, 2008 27.88 28.61 27.73 28.38 10,994,796 +0.96(+3.49%)
Jun 12, 2008 27.34 27.90 27.26 27.42 9,483,288 +0.43(+1.61%)
Jun 11, 2008 27.85 28.01 26.94 26.99 10,257,573 -1.00(-3.57%)
Jun 10, 2008 27.76 28.30 26.97 27.99 11,816,899 +0.55(+2.01%)
Jun 09, 2008 27.83 28.24 27.02 27.44 12,747,909 -0.12(-0.45%)
Jun 06, 2008 28.33 28.57 27.36 27.56 17,277,420 -1.95(-6.61%)
Jun 05, 2008 28.94 29.83 28.91 29.51 13,286,506 +0.64(+2.22%)
Jun 04, 2008 28.34 28.93 28.19 28.87 9,644,014 +0.40(+1.42%)
Jun 03, 2008 28.76 28.94 28.14 28.47 9,900,202 -0.14(-0.50%)
Jun 02, 2008 28.93 29.21 28.00 28.61 11,725,050 -0.39(-1.33%)
May 30, 2008 28.69 29.18 28.39 29.00 9,265,605 +0.35(+1.24%)
May 29, 2008 27.47 28.95 27.47 28.64 20,682,054 +1.32(+4.82%)
May 28, 2008 26.98 27.46 26.77 27.32 9,276,595 +0.47(+1.73%)
May 27, 2008 26.87 27.43 26.39 26.86 9,091,796 -0.03(-0.12%)
May 26, 2008 26.51 27.31 26.39 26.89 0 +0.00(+0.00%)
May 23, 2008 26.51 27.31 26.39 26.89 9,235,182 +0.30(+1.14%)
May 22, 2008 26.49 26.70 26.08 26.59 8,311,547 +0.12(+0.45%)
May 21, 2008 26.92 27.17 26.40 26.47 9,899,889 -0.45(-1.66%)
May 20, 2008 27.28 27.30 26.62 26.91 8,330,577 -0.46(-1.68%)
May 19, 2008 27.95 27.95 27.27 27.37 6,906,047 -0.58(-2.09%)
May 16, 2008 28.21 28.21 27.47 27.96 7,433,580 -0.15(-0.53%)
May 15, 2008 27.87 28.18 27.37 28.11 7,502,806 +0.24(+0.85%)
May 14, 2008 27.28 28.02 27.10 27.87 8,150,658 +0.78(+2.87%)
May 13, 2008 27.00 27.25 26.71 27.10 6,926,041 -0.02(-0.09%)
May 12, 2008 26.16 27.18 26.13 27.12 9,714,083 +1.08(+4.15%)
May 09, 2008 26.08 26.36 25.88 26.04 4,581,104 -0.07(-0.29%)
May 08, 2008 27.32 27.32 25.93 26.11 14,455,473 -0.87(-3.22%)
May 07, 2008 27.73 27.81 26.88 26.98 7,530,721 -0.61(-2.23%)
May 06, 2008 27.06 27.86 26.97 27.60 6,806,456 +0.36(+1.32%)
May 05, 2008 27.73 27.75 27.08 27.24 7,696,896 -0.66(-2.36%)
May 02, 2008 27.98 28.16 27.48 27.90 10,312,822 +0.07(+0.27%)
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.