Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.68 24.24 23.09 24.01 10,314,458 +0.59(+2.52%)
Sep 29, 2008 24.64 25.01 22.82 23.42 14,648,753 -1.63(-6.49%)
Sep 26, 2008 24.33 25.05 24.11 25.05 0 +0.26(+1.03%)
Sep 25, 2008 24.71 25.52 24.28 24.79 14,137,978 +0.39(+1.60%)
Sep 24, 2008 24.16 24.84 24.07 24.40 12,678,905 +0.15(+0.63%)
Sep 23, 2008 25.27 25.53 24.05 24.25 14,807,972 -0.89(-3.54%)
Sep 22, 2008 26.83 26.86 24.91 25.14 15,137,658 -1.43(-5.37%)
Sep 19, 2008 27.68 64.45 26.38 26.56 0 +0.05(+0.19%)
Sep 18, 2008 26.02 26.54 24.85 26.51 20,087,810 +1.04(+4.07%)
Sep 17, 2008 26.28 26.89 25.36 25.48 20,636,496 -1.67(-6.16%)
Sep 16, 2008 26.06 27.31 25.29 27.15 31,306,372 -0.83(-2.97%)
Sep 15, 2008 27.66 28.81 27.66 27.98 15,152,596 -0.51(-1.78%)
Sep 12, 2008 28.55 28.89 28.30 28.48 16,196,680 -0.97(-3.28%)
Sep 11, 2008 28.54 29.47 28.23 29.45 13,682,412 +0.51(+1.75%)
Sep 10, 2008 28.77 29.36 28.47 28.95 10,243,954 +0.26(+0.92%)
Sep 09, 2008 29.50 29.82 28.61 28.68 15,921,364 -1.36(-4.54%)
Sep 08, 2008 29.62 30.41 29.02 30.05 14,573,017 +1.29(+4.47%)
Sep 05, 2008 28.43 28.95 28.09 28.76 0 -0.04(-0.13%)
Sep 04, 2008 29.13 29.45 28.63 28.80 11,969,679 -0.65(-2.22%)
Sep 03, 2008 28.89 29.84 28.62 29.45 13,510,020 +0.13(+0.46%)
Sep 02, 2008 29.14 29.89 29.09 29.32 10,053,547 +0.65(+2.28%)
Aug 29, 2008 28.89 29.00 28.56 28.66 0 -0.40(-1.39%)
Aug 28, 2008 28.52 29.14 28.45 29.07 6,864,904 +0.73(+2.58%)
Aug 27, 2008 28.10 28.58 27.97 28.34 5,190,589 +0.04(+0.14%)
Aug 26, 2008 28.35 28.50 27.95 28.30 7,372,209 -0.01(-0.05%)
Aug 25, 2008 28.77 28.92 28.19 28.31 7,560,315 -0.59(-2.04%)
Aug 22, 2008 28.53 29.05 28.45 28.90 7,255,661 +0.51(+1.80%)
Aug 21, 2008 27.92 28.45 27.69 28.39 6,662,678 +0.06(+0.20%)
Aug 20, 2008 28.82 28.82 27.91 28.33 13,199,285 -0.35(-1.23%)
Aug 19, 2008 29.32 29.37 28.59 28.68 10,523,178 -0.82(-2.78%)
Aug 18, 2008 30.03 30.14 29.30 29.50 8,918,693 -0.49(-1.62%)
Aug 15, 2008 29.48 30.28 29.31 29.99 0 +0.65(+2.23%)
Aug 14, 2008 29.04 29.55 28.70 29.34 13,126,882 +0.28(+0.97%)
Aug 13, 2008 29.21 29.66 28.63 29.05 17,905,998 +0.30(+1.05%)
Aug 12, 2008 28.51 29.07 28.11 28.75 14,612,809 +0.33(+1.15%)
Aug 11, 2008 27.38 29.52 27.13 28.43 22,015,264 +1.04(+3.79%)
Aug 08, 2008 25.76 27.61 25.76 27.39 12,259,519 +1.50(+5.81%)
Aug 07, 2008 26.31 26.31 25.65 25.89 8,071,030 -0.65(-2.44%)
Aug 06, 2008 26.30 26.62 26.01 26.53 6,993,331 +0.16(+0.61%)
Aug 05, 2008 25.67 26.62 25.55 26.37 9,756,001 +0.90(+3.52%)
Aug 04, 2008 25.61 25.74 25.30 25.48 6,886,855 +0.03(+0.10%)
Aug 01, 2008 25.45 25.67 24.84 25.45 6,233,318 +0.02(+0.08%)
Jul 31, 2008 25.55 26.25 25.37 25.43 9,734,423 -0.43(-1.66%)
Jul 30, 2008 25.87 26.87 25.39 25.86 8,662,051 -0.04(-0.17%)
Jul 29, 2008 25.90 25.98 24.73 25.90 11,068,904 +1.09(+4.39%)
Jul 28, 2008 25.28 25.30 24.52 24.82 9,085,936 +0.30(+1.23%)
Jul 25, 2008 24.78 25.30 24.27 24.52 8,150,293 -0.19(-0.75%)
Jul 24, 2008 25.48 25.66 24.67 24.70 7,416,990 -0.72(-2.85%)
Jul 23, 2008 24.83 26.38 24.78 25.42 10,516,324 +0.39(+1.56%)
Jul 22, 2008 24.43 25.14 23.96 25.03 8,660,327 +0.47(+1.93%)
Jul 21, 2008 25.12 25.31 24.37 24.56 6,033,655 -0.41(-1.64%)
Jul 18, 2008 25.71 25.71 24.45 24.97 10,306,052 -0.24(-0.96%)
Jul 17, 2008 24.33 25.44 24.02 25.21 11,406,788 +0.26(+1.05%)
Jul 16, 2008 23.94 25.10 23.65 24.95 15,394,528 +1.12(+4.70%)
Jul 15, 2008 23.69 24.23 23.11 23.83 12,717,445 -0.06(-0.27%)
Jul 14, 2008 24.42 24.48 23.70 23.89 8,795,473 -0.19(-0.77%)
Jul 11, 2008 24.36 24.48 23.41 24.08 14,724,781 -0.61(-2.46%)
Jul 10, 2008 25.62 25.65 24.46 24.69 15,772,797 -0.83(-3.24%)
Jul 09, 2008 25.90 26.55 25.46 25.51 12,655,125 -0.61(-2.33%)
Jul 08, 2008 25.13 26.19 25.02 26.12 11,443,603 +0.99(+3.95%)
Jul 07, 2008 25.43 25.93 24.81 25.13 11,011,814 -0.22(-0.86%)
Jul 04, 2008 25.35 25.69 25.06 25.35 5,745,868 +0.00(+0.00%)
Jul 03, 2008 25.35 25.69 25.06 25.35 5,745,868 -0.04(-0.15%)
Jul 02, 2008 25.71 25.96 25.32 25.39 10,594,131 -0.19(-0.73%)
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.