Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.53 26.23 25.35 25.41 9,742,353 -0.43(-1.66%)
Jul 30, 2008 25.85 26.85 25.37 25.84 8,669,107 -0.04(-0.17%)
Jul 29, 2008 25.88 25.96 24.71 25.88 11,077,921 +1.09(+4.39%)
Jul 28, 2008 25.26 25.28 24.50 24.80 9,093,337 +0.30(+1.23%)
Jul 25, 2008 24.76 25.28 24.25 24.50 8,156,932 -0.19(-0.75%)
Jul 24, 2008 25.46 25.64 24.65 24.68 7,423,032 -0.72(-2.85%)
Jul 23, 2008 24.81 26.36 24.76 25.40 10,524,891 +0.39(+1.56%)
Jul 22, 2008 24.41 25.12 23.94 25.01 8,667,382 +0.47(+1.93%)
Jul 21, 2008 25.10 25.29 24.35 24.54 6,038,570 -0.41(-1.64%)
Jul 18, 2008 25.69 25.69 24.43 24.95 10,314,447 -0.24(-0.96%)
Jul 17, 2008 24.31 25.42 24.00 25.19 11,416,080 +0.26(+1.05%)
Jul 16, 2008 23.92 25.08 23.63 24.93 15,407,068 +1.12(+4.70%)
Jul 15, 2008 23.67 24.21 23.09 23.81 12,727,804 -0.06(-0.27%)
Jul 14, 2008 24.40 24.46 23.68 23.87 8,802,637 -0.19(-0.77%)
Jul 11, 2008 24.34 24.46 23.39 24.06 14,736,776 -0.61(-2.46%)
Jul 10, 2008 25.60 25.63 24.44 24.67 15,785,646 -0.83(-3.24%)
Jul 09, 2008 25.88 26.53 25.44 25.49 12,665,434 -0.61(-2.33%)
Jul 08, 2008 25.11 26.17 25.00 26.10 11,452,925 +0.99(+3.95%)
Jul 07, 2008 25.41 25.91 24.79 25.11 11,020,784 -0.22(-0.86%)
Jul 04, 2008 25.33 25.67 25.04 25.33 5,750,548 +0.00(+0.00%)
Jul 03, 2008 25.33 25.67 25.04 25.33 5,750,548 -0.04(-0.15%)
Jul 02, 2008 25.69 25.94 25.30 25.37 10,602,761 -0.19(-0.73%)
Jul 01, 2008 25.12 25.61 24.75 25.55 8,727,151 +0.22(+0.86%)
Jun 30, 2008 25.71 26.07 25.27 25.33 9,864,805 -0.29(-1.12%)
Jun 27, 2008 25.63 25.91 25.22 25.62 8,743,973 -0.03(-0.10%)
Jun 26, 2008 26.29 26.52 25.53 25.65 12,554,858 -1.00(-3.75%)
Jun 25, 2008 26.55 27.51 26.45 26.64 11,704,564 +0.40(+1.54%)
Jun 24, 2008 26.13 26.69 25.55 26.24 11,273,857 -0.10(-0.36%)
Jun 23, 2008 26.96 27.23 26.27 26.34 10,498,556 -0.58(-2.14%)
Jun 20, 2008 27.64 27.77 26.84 26.91 12,051,705 -0.92(-3.31%)
Jun 19, 2008 27.38 27.99 27.25 27.83 9,774,996 +0.49(+1.80%)
Jun 18, 2008 27.64 27.80 27.18 27.34 14,532,174 -0.46(-1.66%)
Jun 17, 2008 29.69 29.77 27.60 27.80 29,545,242 -1.55(-5.27%)
Jun 16, 2008 29.01 29.73 28.81 29.35 13,467,965 +0.12(+0.39%)
Jun 13, 2008 28.72 29.47 28.56 29.24 10,673,272 +0.99(+3.49%)
Jun 12, 2008 28.16 28.74 28.08 28.25 9,205,966 +0.45(+1.61%)
Jun 11, 2008 28.69 28.85 27.75 27.80 9,957,608 -1.03(-3.57%)
Jun 10, 2008 28.60 29.15 27.78 28.83 11,471,334 +0.57(+2.01%)
Jun 09, 2008 28.67 29.09 27.83 28.26 12,375,119 -0.13(-0.45%)
Jun 06, 2008 29.18 29.43 28.19 28.39 16,772,172 -2.01(-6.61%)
Jun 05, 2008 29.81 30.73 29.78 30.40 12,897,965 +0.66(+2.22%)
Jun 04, 2008 29.19 29.80 29.04 29.74 9,361,992 +0.42(+1.42%)
Jun 03, 2008 29.63 29.81 28.99 29.33 9,610,688 -0.15(-0.50%)
Jun 02, 2008 29.80 30.09 28.85 29.47 11,382,171 -0.40(-1.33%)
May 30, 2008 29.56 30.06 29.25 29.87 8,994,648 +0.36(+1.24%)
May 29, 2008 28.30 29.82 28.30 29.50 20,077,242 +1.36(+4.82%)
May 28, 2008 27.80 28.29 27.58 28.15 9,005,317 +0.48(+1.73%)
May 27, 2008 27.68 28.26 27.19 27.67 8,825,922 -0.03(-0.12%)
May 26, 2008 27.31 28.14 27.19 27.70 0 +0.00(+0.00%)
May 23, 2008 27.31 28.14 27.19 27.70 8,965,116 +0.31(+1.14%)
May 22, 2008 27.29 27.51 26.87 27.39 8,068,490 +0.12(+0.45%)
May 21, 2008 27.73 27.99 27.19 27.27 9,610,384 -0.46(-1.66%)
May 20, 2008 28.10 28.12 27.42 27.73 8,086,963 -0.47(-1.68%)
May 19, 2008 28.79 28.79 28.09 28.20 6,704,091 -0.60(-2.09%)
May 16, 2008 29.06 29.06 28.30 28.80 7,216,198 -0.15(-0.53%)
May 15, 2008 28.71 29.02 28.19 28.95 7,283,399 +0.24(+0.85%)
May 14, 2008 28.10 28.86 27.91 28.71 7,912,307 +0.80(+2.86%)
May 13, 2008 27.82 28.07 27.51 27.91 6,723,501 -0.03(-0.09%)
May 12, 2008 26.95 28.00 26.92 27.94 9,430,011 +1.11(+4.15%)
May 09, 2008 26.86 27.16 26.66 26.82 4,447,138 -0.08(-0.29%)
May 08, 2008 28.15 28.15 26.72 26.90 14,032,748 -0.90(-3.22%)
May 07, 2008 28.56 28.65 27.69 27.80 7,310,498 -0.63(-2.23%)
May 06, 2008 27.87 28.70 27.78 28.43 6,607,413 +0.37(+1.32%)
May 05, 2008 28.56 28.58 27.90 28.06 7,471,814 -0.68(-2.36%)
May 02, 2008 28.83 29.01 28.31 28.74 10,011,242 +0.08(+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.