Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.86 28.97 28.54 28.64 0 -0.40(-1.39%)
Aug 28, 2008 28.49 29.11 28.42 29.04 6,870,496 +0.73(+2.58%)
Aug 27, 2008 28.08 28.56 27.95 28.31 5,194,817 +0.04(+0.14%)
Aug 26, 2008 28.33 28.48 27.92 28.28 7,378,215 -0.01(-0.05%)
Aug 25, 2008 28.74 28.90 28.17 28.29 7,566,474 -0.59(-2.04%)
Aug 22, 2008 28.51 29.02 28.42 28.88 7,261,571 +0.51(+1.80%)
Aug 21, 2008 27.90 28.43 27.67 28.37 6,668,106 +0.06(+0.20%)
Aug 20, 2008 28.80 28.80 27.89 28.31 13,210,037 -0.35(-1.23%)
Aug 19, 2008 29.30 29.34 28.56 28.66 10,531,750 -0.82(-2.78%)
Aug 18, 2008 30.01 30.12 29.28 29.48 8,925,958 -0.49(-1.62%)
Aug 15, 2008 29.45 30.26 29.29 29.96 0 +0.65(+2.23%)
Aug 14, 2008 29.01 29.52 28.67 29.31 13,137,575 +0.28(+0.97%)
Aug 13, 2008 29.18 29.64 28.61 29.03 17,920,584 +0.30(+1.05%)
Aug 12, 2008 28.49 29.05 28.08 28.73 14,624,713 +0.33(+1.15%)
Aug 11, 2008 27.36 29.49 27.11 28.40 22,033,198 +1.04(+3.79%)
Aug 08, 2008 25.74 27.59 25.74 27.37 12,269,505 +1.50(+5.81%)
Aug 07, 2008 26.29 26.29 25.63 25.86 8,077,605 -0.65(-2.44%)
Aug 06, 2008 26.27 26.59 25.99 26.51 6,999,027 +0.16(+0.61%)
Aug 05, 2008 25.65 26.60 25.53 26.35 9,763,948 +0.90(+3.52%)
Aug 04, 2008 25.59 25.72 25.28 25.45 6,892,465 +0.03(+0.10%)
Aug 01, 2008 25.43 25.65 24.82 25.43 6,238,396 +0.02(+0.08%)
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%)
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.