Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.02 28.13 27.70 27.80 0 -0.39(-1.39%)
Aug 28, 2008 27.66 28.26 27.59 28.19 7,077,464 +0.71(+2.58%)
Aug 27, 2008 27.26 27.72 27.13 27.49 5,351,307 +0.04(+0.14%)
Aug 26, 2008 27.50 27.65 27.11 27.45 7,600,477 -0.01(-0.05%)
Aug 25, 2008 27.90 28.05 27.34 27.46 7,794,408 -0.57(-2.04%)
Aug 22, 2008 27.67 28.18 27.59 28.03 7,480,320 +0.50(+1.80%)
Aug 21, 2008 27.08 27.60 26.86 27.54 6,868,977 +0.06(+0.20%)
Aug 20, 2008 27.96 27.96 27.08 27.48 13,607,978 -0.34(-1.23%)
Aug 19, 2008 28.44 28.49 27.73 27.82 10,849,010 -0.79(-2.78%)
Aug 18, 2008 29.13 29.24 28.42 28.62 9,194,846 -0.47(-1.62%)
Aug 15, 2008 28.59 29.37 28.43 29.09 0 +0.63(+2.23%)
Aug 14, 2008 28.16 28.66 27.83 28.46 13,533,334 +0.27(+0.97%)
Aug 13, 2008 28.33 28.77 27.77 28.18 18,460,426 +0.29(+1.05%)
Aug 12, 2008 27.65 28.20 27.26 27.89 15,065,271 +0.32(+1.15%)
Aug 11, 2008 26.56 28.63 26.32 27.57 22,696,930 +1.01(+3.79%)
Aug 08, 2008 24.99 26.78 24.99 26.57 12,639,114 +1.46(+5.81%)
Aug 07, 2008 25.52 25.52 24.88 25.11 8,320,936 -0.63(-2.44%)
Aug 06, 2008 25.51 25.82 25.23 25.74 7,209,867 +0.16(+0.61%)
Aug 05, 2008 24.90 25.82 24.78 25.58 10,058,079 +0.87(+3.52%)
Aug 04, 2008 24.84 24.96 24.54 24.71 7,100,095 +0.02(+0.10%)
Aug 01, 2008 24.69 24.90 24.09 24.69 6,426,322 +0.02(+0.08%)
Jul 31, 2008 24.78 25.46 24.61 24.67 10,035,833 -0.42(-1.66%)
Jul 30, 2008 25.10 26.06 24.63 25.08 8,930,257 -0.04(-0.17%)
Jul 29, 2008 25.13 25.20 23.98 25.13 11,411,634 +1.06(+4.39%)
Jul 28, 2008 24.52 24.54 23.78 24.07 9,367,267 +0.29(+1.23%)
Jul 25, 2008 24.03 24.54 23.54 23.78 8,402,653 -0.18(-0.75%)
Jul 24, 2008 24.72 24.89 23.93 23.96 7,646,645 -0.70(-2.85%)
Jul 23, 2008 24.08 25.59 24.04 24.66 10,841,945 +0.38(+1.56%)
Jul 22, 2008 23.70 24.38 23.24 24.28 8,928,479 +0.46(+1.93%)
Jul 21, 2008 24.36 24.55 23.64 23.82 6,220,477 -0.40(-1.64%)
Jul 18, 2008 24.93 24.93 23.72 24.22 10,625,161 -0.24(-0.97%)
Jul 17, 2008 23.60 24.67 23.30 24.46 11,759,980 +0.25(+1.05%)
Jul 16, 2008 23.22 24.35 22.94 24.20 15,871,193 +1.09(+4.70%)
Jul 15, 2008 22.98 23.51 22.42 23.11 13,111,219 -0.06(-0.27%)
Jul 14, 2008 23.69 23.74 22.98 23.18 9,067,810 -0.18(-0.77%)
Jul 11, 2008 23.62 23.74 22.70 23.36 15,180,710 -0.59(-2.46%)
Jul 10, 2008 24.85 24.88 23.72 23.95 16,261,175 -0.80(-3.24%)
Jul 09, 2008 25.12 25.75 24.69 24.75 13,046,970 -0.59(-2.33%)
Jul 08, 2008 24.38 25.41 24.27 25.34 11,797,935 +0.96(+3.95%)
Jul 07, 2008 24.67 25.15 24.06 24.38 11,352,776 -0.21(-0.86%)
Jul 04, 2008 24.59 24.92 24.31 24.59 5,923,779 +0.00(+0.00%)
Jul 03, 2008 24.59 24.92 24.31 24.59 5,923,779 -0.04(-0.15%)
Jul 02, 2008 24.93 25.18 24.56 24.62 10,922,161 -0.18(-0.73%)
Jul 01, 2008 24.39 24.86 24.02 24.80 8,990,049 +0.21(+0.86%)
Jun 30, 2008 24.96 25.31 24.53 24.59 10,161,974 -0.28(-1.12%)
Jun 27, 2008 24.88 25.15 24.48 24.87 9,007,379 -0.02(-0.10%)
Jun 26, 2008 25.52 25.74 24.78 24.90 12,933,062 -0.97(-3.75%)
Jun 25, 2008 25.77 26.70 25.68 25.87 12,057,155 +0.39(+1.54%)
Jun 24, 2008 25.36 25.91 24.80 25.47 11,613,473 -0.09(-0.36%)
Jun 23, 2008 26.18 26.43 25.51 25.57 10,814,817 -0.56(-2.14%)
Jun 20, 2008 26.83 26.96 26.06 26.13 12,414,753 -0.89(-3.31%)
Jun 19, 2008 26.58 27.18 26.46 27.02 10,069,460 +0.48(+1.80%)
Jun 18, 2008 26.83 26.99 26.38 26.54 14,969,944 -0.45(-1.66%)
Jun 17, 2008 28.82 28.90 26.80 26.99 30,435,268 -1.50(-5.27%)
Jun 16, 2008 28.16 28.86 27.97 28.49 13,873,676 +0.11(+0.39%)
Jun 13, 2008 27.88 28.61 27.73 28.38 10,994,796 +0.96(+3.49%)
Jun 12, 2008 27.34 27.90 27.26 27.42 9,483,288 +0.43(+1.61%)
Jun 11, 2008 27.85 28.01 26.94 26.99 10,257,573 -1.00(-3.57%)
Jun 10, 2008 27.76 28.30 26.97 27.99 11,816,899 +0.55(+2.01%)
Jun 09, 2008 27.83 28.24 27.02 27.44 12,747,909 -0.12(-0.45%)
Jun 06, 2008 28.33 28.57 27.36 27.56 17,277,420 -1.95(-6.61%)
Jun 05, 2008 28.94 29.83 28.91 29.51 13,286,506 +0.64(+2.22%)
Jun 04, 2008 28.34 28.93 28.19 28.87 9,644,014 +0.40(+1.42%)
Jun 03, 2008 28.76 28.94 28.14 28.47 9,900,202 -0.14(-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.