Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 25.14 25.63 24.77 25.57 8,720,047 +0.22(+0.86%)
Jun 30, 2008 25.73 26.09 25.29 25.35 9,856,775 -0.29(-1.12%)
Jun 27, 2008 25.65 25.93 25.24 25.64 8,736,856 -0.03(-0.10%)
Jun 26, 2008 26.31 26.54 25.55 25.67 12,544,639 -1.00(-3.75%)
Jun 25, 2008 26.57 27.53 26.47 26.67 11,695,038 +0.40(+1.54%)
Jun 24, 2008 26.15 26.71 25.57 26.26 11,264,681 -0.10(-0.36%)
Jun 23, 2008 26.99 27.25 26.30 26.36 10,490,011 -0.58(-2.14%)
Jun 20, 2008 27.67 27.79 26.86 26.94 12,041,896 -0.92(-3.31%)
Jun 19, 2008 27.40 28.02 27.27 27.86 9,767,040 +0.49(+1.80%)
Jun 18, 2008 27.67 27.83 27.20 27.36 14,520,345 -0.46(-1.66%)
Jun 17, 2008 29.71 29.79 27.63 27.83 29,521,194 -1.55(-5.27%)
Jun 16, 2008 29.04 29.75 28.84 29.37 13,457,003 +0.12(+0.39%)
Jun 13, 2008 28.75 29.50 28.59 29.26 10,664,585 +0.99(+3.49%)
Jun 12, 2008 28.18 28.77 28.11 28.27 9,198,473 +0.45(+1.61%)
Jun 11, 2008 28.72 28.88 27.77 27.83 9,949,503 -1.03(-3.57%)
Jun 10, 2008 28.62 29.18 27.81 28.86 11,461,997 +0.57(+2.01%)
Jun 09, 2008 28.69 29.11 27.86 28.29 12,365,046 -0.13(-0.45%)
Jun 06, 2008 29.21 29.45 28.21 28.41 16,758,520 -2.01(-6.61%)
Jun 05, 2008 29.84 30.75 29.80 30.42 12,887,467 +0.66(+2.22%)
Jun 04, 2008 29.21 29.82 29.06 29.77 9,354,372 +0.42(+1.42%)
Jun 03, 2008 29.65 29.84 29.01 29.35 9,602,865 -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.