Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.24 29.35 28.91 29.01 0 -0.41(-1.39%)
Aug 28, 2008 28.86 29.49 28.79 29.42 6,782,417 +0.74(+2.58%)
Aug 27, 2008 28.44 28.93 28.31 28.68 5,128,220 +0.04(+0.14%)
Aug 26, 2008 28.70 28.85 28.29 28.64 7,283,626 -0.01(-0.05%)
Aug 25, 2008 29.12 29.27 28.53 28.66 7,469,472 -0.60(-2.04%)
Aug 22, 2008 28.88 29.40 28.79 29.25 7,168,478 +0.52(+1.80%)
Aug 21, 2008 28.26 28.80 28.03 28.73 6,582,621 +0.06(+0.20%)
Aug 20, 2008 29.17 29.17 28.25 28.68 13,040,684 -0.36(-1.23%)
Aug 19, 2008 29.68 29.73 28.93 29.03 10,396,733 -0.83(-2.78%)
Aug 18, 2008 30.40 30.51 29.66 29.86 8,811,528 -0.49(-1.62%)
Aug 15, 2008 29.84 30.65 29.67 30.35 0 +0.66(+2.23%)
Aug 14, 2008 29.39 29.91 29.05 29.69 12,969,151 +0.29(+0.97%)
Aug 13, 2008 29.56 30.02 28.98 29.41 17,690,842 +0.30(+1.05%)
Aug 12, 2008 28.86 29.43 28.45 29.10 14,437,224 +0.33(+1.15%)
Aug 11, 2008 27.72 29.87 27.46 28.77 21,750,734 +1.05(+3.79%)
Aug 08, 2008 26.08 27.94 26.08 27.72 12,112,211 +1.52(+5.81%)
Aug 07, 2008 26.63 26.63 25.97 26.20 7,974,050 -0.65(-2.44%)
Aug 06, 2008 26.61 26.94 26.33 26.85 6,909,300 +0.16(+0.61%)
Aug 05, 2008 25.99 26.95 25.86 26.69 9,638,774 +0.91(+3.52%)
Aug 04, 2008 25.92 26.05 25.61 25.79 6,804,104 +0.03(+0.10%)
Aug 01, 2008 25.76 25.99 25.14 25.76 6,158,419 +0.02(+0.08%)
Jul 31, 2008 25.86 26.57 25.68 25.74 9,617,456 -0.43(-1.66%)
Jul 30, 2008 26.19 27.20 25.70 26.17 8,557,970 -0.05(-0.17%)
Jul 29, 2008 26.22 26.30 25.03 26.22 10,935,902 +1.10(+4.39%)
Jul 28, 2008 25.58 25.61 24.81 25.12 8,976,761 +0.30(+1.23%)
Jul 25, 2008 25.08 25.60 24.56 24.81 8,052,361 -0.19(-0.75%)
Jul 24, 2008 25.79 25.97 24.97 25.00 7,327,869 -0.73(-2.85%)
Jul 23, 2008 25.13 26.71 25.09 25.73 10,389,962 +0.40(+1.56%)
Jul 22, 2008 24.73 25.44 24.25 25.34 8,556,266 +0.48(+1.93%)
Jul 21, 2008 25.42 25.62 24.67 24.86 5,961,156 -0.41(-1.64%)
Jul 18, 2008 26.02 26.02 24.75 25.27 10,182,216 -0.25(-0.97%)
Jul 17, 2008 24.63 25.75 24.31 25.52 11,269,726 +0.27(+1.05%)
Jul 16, 2008 24.23 25.41 23.94 25.25 15,209,550 +1.13(+4.70%)
Jul 15, 2008 23.98 24.53 23.39 24.12 12,564,634 -0.06(-0.27%)
Jul 14, 2008 24.72 24.77 23.98 24.18 8,689,788 -0.19(-0.77%)
Jul 11, 2008 24.65 24.77 23.69 24.37 14,547,851 -0.62(-2.46%)
Jul 10, 2008 25.93 25.96 24.75 24.99 15,583,274 -0.84(-3.24%)
Jul 09, 2008 26.21 26.87 25.77 25.82 12,503,063 -0.62(-2.33%)
Jul 08, 2008 25.44 26.51 25.33 26.44 11,306,099 +1.00(+3.95%)
Jul 07, 2008 25.74 26.25 25.11 25.44 10,879,498 -0.22(-0.86%)
Jul 04, 2008 25.66 26.00 25.36 25.66 5,676,826 +0.00(+0.00%)
Jul 03, 2008 25.66 26.00 25.36 25.66 5,676,826 -0.04(-0.15%)
Jul 02, 2008 26.02 26.28 25.63 25.69 10,466,834 -0.19(-0.73%)
Jul 01, 2008 25.45 25.94 25.07 25.88 8,615,269 +0.22(+0.86%)
Jun 30, 2008 26.04 26.41 25.60 25.66 9,738,338 -0.29(-1.12%)
Jun 27, 2008 25.96 26.25 25.55 25.95 8,631,876 -0.03(-0.10%)
Jun 26, 2008 26.63 26.86 25.86 25.98 12,393,905 -1.01(-3.75%)
Jun 25, 2008 26.89 27.87 26.80 26.99 11,554,512 +0.41(+1.54%)
Jun 24, 2008 26.47 27.04 25.88 26.58 11,129,326 -0.10(-0.36%)
Jun 23, 2008 27.31 27.58 26.61 26.68 10,363,965 -0.58(-2.14%)
Jun 20, 2008 28.00 28.13 27.19 27.26 11,897,203 -0.93(-3.31%)
Jun 19, 2008 27.74 28.36 27.61 28.20 9,649,681 +0.50(+1.80%)
Jun 18, 2008 28.00 28.16 27.53 27.70 14,345,872 -0.47(-1.66%)
Jun 17, 2008 30.08 30.15 27.96 28.16 29,166,472 -1.57(-5.27%)
Jun 16, 2008 29.39 30.11 29.19 29.73 13,295,306 +0.12(+0.39%)
Jun 13, 2008 29.10 29.86 28.93 29.62 10,536,441 +1.00(+3.49%)
Jun 12, 2008 28.53 29.12 28.45 28.62 9,087,946 +0.45(+1.61%)
Jun 11, 2008 29.06 29.23 28.11 28.16 9,829,952 -1.04(-3.57%)
Jun 10, 2008 28.97 29.53 28.14 29.21 11,324,272 +0.58(+2.01%)
Jun 09, 2008 29.04 29.47 28.20 28.63 12,216,470 -0.13(-0.45%)
Jun 06, 2008 29.56 29.81 28.55 28.76 16,557,153 -2.03(-6.61%)
Jun 05, 2008 30.20 31.13 30.17 30.79 12,732,614 +0.67(+2.22%)
Jun 04, 2008 29.57 30.19 29.41 30.13 9,241,971 +0.42(+1.42%)
Jun 03, 2008 30.01 30.20 29.36 29.71 9,487,479 -0.15(-0.50%)
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.