Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 31.49 31.61 31.13 31.24 0 -0.44(-1.39%)
Aug 28, 2008 31.08 31.76 31.01 31.68 6,297,910 +0.80(+2.58%)
Aug 27, 2008 30.63 31.15 30.49 30.89 4,761,882 +0.04(+0.14%)
Aug 26, 2008 30.90 31.07 30.46 30.85 6,763,315 -0.01(-0.05%)
Aug 25, 2008 31.36 31.52 30.73 30.86 6,935,885 -0.64(-2.04%)
Aug 22, 2008 31.10 31.66 31.01 31.50 6,656,393 +0.56(+1.80%)
Aug 21, 2008 30.43 31.01 30.18 30.94 6,112,387 +0.06(+0.20%)
Aug 20, 2008 31.42 31.42 30.43 30.88 12,109,114 -0.38(-1.23%)
Aug 19, 2008 31.96 32.01 31.16 31.27 9,654,035 -0.89(-2.78%)
Aug 18, 2008 32.74 32.86 31.94 32.16 8,182,070 -0.53(-1.62%)
Aug 15, 2008 32.13 33.01 31.95 32.69 0 +0.71(+2.23%)
Aug 14, 2008 31.65 32.21 31.28 31.98 12,042,691 +0.31(+0.97%)
Aug 13, 2008 31.84 32.33 31.21 31.67 16,427,084 +0.33(+1.05%)
Aug 12, 2008 31.08 31.69 30.64 31.34 13,405,891 +0.36(+1.15%)
Aug 11, 2008 29.85 32.17 29.58 30.99 20,196,954 +1.13(+3.79%)
Aug 08, 2008 28.08 30.09 28.08 29.86 11,246,966 +1.64(+5.81%)
Aug 07, 2008 28.68 28.68 27.96 28.22 7,404,418 -0.70(-2.44%)
Aug 06, 2008 28.66 29.01 28.36 28.92 6,415,729 +0.17(+0.61%)
Aug 05, 2008 27.99 29.02 27.85 28.75 8,950,222 +0.98(+3.52%)
Aug 04, 2008 27.92 28.06 27.58 27.77 6,318,048 +0.03(+0.10%)
Aug 01, 2008 27.74 27.99 27.07 27.74 5,718,488 +0.02(+0.08%)
Jul 31, 2008 27.85 28.61 27.66 27.72 8,930,426 -0.47(-1.66%)
Jul 30, 2008 28.20 29.29 27.68 28.19 7,946,625 -0.05(-0.17%)
Jul 29, 2008 28.24 28.32 26.95 28.24 10,154,688 +1.19(+4.39%)
Jul 28, 2008 27.55 27.58 26.72 27.05 8,335,499 +0.33(+1.23%)
Jul 25, 2008 27.01 27.57 26.45 26.72 7,477,134 -0.20(-0.75%)
Jul 24, 2008 27.78 27.97 26.89 26.92 6,804,397 -0.79(-2.85%)
Jul 23, 2008 27.06 28.76 27.02 27.71 9,647,748 +0.43(+1.56%)
Jul 22, 2008 26.63 27.40 26.12 27.29 7,945,043 +0.52(+1.93%)
Jul 21, 2008 27.38 27.59 26.57 26.77 5,535,316 -0.45(-1.64%)
Jul 18, 2008 28.02 28.02 26.65 27.22 9,454,842 -0.27(-0.96%)
Jul 17, 2008 26.52 27.73 26.18 27.48 10,464,665 +0.29(+1.05%)
Jul 16, 2008 26.09 27.36 25.78 27.20 14,123,045 +1.22(+4.70%)
Jul 15, 2008 25.82 26.42 25.19 25.98 11,667,070 -0.07(-0.27%)
Jul 14, 2008 26.62 26.68 25.83 26.05 8,069,026 -0.20(-0.77%)
Jul 11, 2008 26.55 26.68 25.51 26.25 13,508,615 -0.66(-2.46%)
Jul 10, 2008 27.92 27.96 26.66 26.91 14,470,072 -0.90(-3.24%)
Jul 09, 2008 28.23 28.94 27.75 27.81 11,609,898 -0.66(-2.33%)
Jul 08, 2008 27.39 28.55 27.27 28.47 10,498,439 +1.08(+3.95%)
Jul 07, 2008 27.72 28.26 27.04 27.39 10,102,313 -0.24(-0.86%)
Jul 04, 2008 27.64 28.00 27.32 27.63 5,271,298 +0.00(+0.00%)
Jul 03, 2008 27.64 28.00 27.32 27.63 5,271,298 -0.04(-0.15%)
Jul 02, 2008 28.02 28.30 27.60 27.67 9,719,128 -0.20(-0.73%)
Jul 01, 2008 27.41 27.94 27.00 27.87 7,999,831 +0.24(+0.86%)
Jun 30, 2008 28.05 28.44 27.57 27.64 9,042,673 -0.31(-1.12%)
Jun 27, 2008 27.96 28.26 27.51 27.95 8,015,251 -0.03(-0.10%)
Jun 26, 2008 28.68 28.93 27.85 27.98 11,508,537 -1.09(-3.75%)
Jun 25, 2008 28.96 30.01 28.86 29.07 10,729,107 +0.44(+1.54%)
Jun 24, 2008 28.50 29.12 27.87 28.63 10,334,295 -0.10(-0.36%)
Jun 23, 2008 29.42 29.70 28.66 28.73 9,623,608 -0.63(-2.14%)
Jun 20, 2008 30.16 30.30 29.28 29.36 11,047,317 -1.00(-3.31%)
Jun 19, 2008 29.87 30.54 29.73 30.37 8,960,349 +0.54(+1.80%)
Jun 18, 2008 30.16 30.33 29.65 29.83 13,321,064 -0.50(-1.66%)
Jun 17, 2008 32.39 32.47 30.11 30.33 27,082,944 -1.69(-5.27%)
Jun 16, 2008 31.65 32.43 31.43 32.02 12,345,546 +0.13(+0.39%)
Jun 13, 2008 31.34 32.15 31.16 31.89 9,783,763 +1.07(+3.49%)
Jun 12, 2008 30.72 31.36 30.64 30.82 8,438,742 +0.49(+1.61%)
Jun 11, 2008 31.30 31.47 30.27 30.33 9,127,742 -1.12(-3.57%)
Jun 10, 2008 31.20 31.80 30.31 31.45 10,515,314 +0.62(+2.01%)
Jun 09, 2008 31.27 31.73 30.37 30.83 11,343,778 -0.14(-0.45%)
Jun 06, 2008 31.84 32.10 30.75 30.97 15,374,381 -2.19(-6.61%)
Jun 05, 2008 32.52 33.52 32.49 33.16 11,823,050 +0.72(+2.22%)
Jun 04, 2008 31.84 32.51 31.68 32.44 8,581,764 +0.45(+1.42%)
Jun 03, 2008 32.32 32.52 31.62 31.99 8,809,734 -0.16(-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.