Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.00 28.10 27.68 27.78 0 -0.39(-1.39%)
Aug 28, 2008 27.64 28.24 27.57 28.17 7,083,230 +0.71(+2.58%)
Aug 27, 2008 27.23 27.70 27.11 27.46 5,355,666 +0.04(+0.14%)
Aug 26, 2008 27.48 27.63 27.09 27.43 7,606,669 -0.01(-0.05%)
Aug 25, 2008 27.88 28.03 27.32 27.44 7,800,758 -0.57(-2.04%)
Aug 22, 2008 27.65 28.15 27.57 28.01 7,486,414 +0.50(+1.80%)
Aug 21, 2008 27.06 27.58 26.84 27.51 6,874,573 +0.06(+0.20%)
Aug 20, 2008 27.94 27.94 27.05 27.46 13,619,064 -0.34(-1.23%)
Aug 19, 2008 28.42 28.46 27.71 27.80 10,857,849 -0.79(-2.78%)
Aug 18, 2008 29.11 29.21 28.40 28.59 9,202,336 -0.47(-1.62%)
Aug 15, 2008 28.57 29.35 28.41 29.06 0 +0.63(+2.23%)
Aug 14, 2008 28.14 28.64 27.81 28.43 13,544,359 +0.27(+0.97%)
Aug 13, 2008 28.31 28.75 27.75 28.16 18,475,466 +0.29(+1.05%)
Aug 12, 2008 27.63 28.18 27.24 27.87 15,077,544 +0.32(+1.15%)
Aug 11, 2008 26.54 28.61 26.30 27.55 22,715,420 +1.01(+3.79%)
Aug 08, 2008 24.97 26.76 24.97 26.55 12,649,411 +1.46(+5.81%)
Aug 07, 2008 25.50 25.50 24.86 25.09 8,327,715 -0.63(-2.44%)
Aug 06, 2008 25.48 25.79 25.21 25.71 7,215,741 +0.16(+0.61%)
Aug 05, 2008 24.88 25.80 24.76 25.56 10,066,273 +0.87(+3.52%)
Aug 04, 2008 24.82 24.94 24.52 24.69 7,105,879 +0.02(+0.10%)
Aug 01, 2008 24.67 24.88 24.07 24.67 6,431,557 +0.02(+0.08%)
Jul 31, 2008 24.76 25.44 24.59 24.65 10,044,009 -0.42(-1.66%)
Jul 30, 2008 25.07 26.04 24.61 25.06 8,937,532 -0.04(-0.17%)
Jul 29, 2008 25.11 25.18 23.96 25.11 11,420,930 +1.05(+4.39%)
Jul 28, 2008 24.50 24.52 23.76 24.05 9,374,898 +0.29(+1.23%)
Jul 25, 2008 24.01 24.52 23.52 23.76 8,409,499 -0.18(-0.75%)
Jul 24, 2008 24.70 24.87 23.91 23.94 7,652,874 -0.70(-2.85%)
Jul 23, 2008 24.06 25.57 24.02 24.64 10,850,777 +0.38(+1.56%)
Jul 22, 2008 23.68 24.36 23.22 24.26 8,935,753 +0.46(+1.93%)
Jul 21, 2008 24.34 24.53 23.62 23.80 6,225,545 -0.40(-1.64%)
Jul 18, 2008 24.91 24.91 23.70 24.20 10,633,817 -0.24(-0.96%)
Jul 17, 2008 23.58 24.65 23.28 24.44 11,769,560 +0.25(+1.05%)
Jul 16, 2008 23.20 24.33 22.92 24.18 15,884,123 +1.09(+4.70%)
Jul 15, 2008 22.96 23.49 22.40 23.10 13,121,900 -0.06(-0.27%)
Jul 14, 2008 23.67 23.72 22.97 23.16 9,075,197 -0.18(-0.77%)
Jul 11, 2008 23.60 23.72 22.69 23.34 15,193,077 -0.59(-2.46%)
Jul 10, 2008 24.83 24.86 23.70 23.93 16,274,423 -0.80(-3.24%)
Jul 09, 2008 25.10 25.73 24.67 24.73 13,057,599 -0.59(-2.33%)
Jul 08, 2008 24.36 25.39 24.25 25.32 11,807,546 +0.96(+3.95%)
Jul 07, 2008 24.65 25.13 24.05 24.36 11,362,025 -0.21(-0.86%)
Jul 04, 2008 24.57 24.90 24.29 24.57 5,928,605 +0.00(+0.00%)
Jul 03, 2008 24.57 24.90 24.29 24.57 5,928,605 -0.04(-0.15%)
Jul 02, 2008 24.91 25.16 24.54 24.60 10,931,059 -0.18(-0.73%)
Jul 01, 2008 24.37 24.84 24.00 24.78 8,997,373 +0.21(+0.86%)
Jun 30, 2008 24.94 25.29 24.51 24.57 10,170,253 -0.28(-1.12%)
Jun 27, 2008 24.86 25.13 24.46 24.85 9,014,716 -0.02(-0.10%)
Jun 26, 2008 25.50 25.72 24.76 24.88 12,943,598 -0.97(-3.75%)
Jun 25, 2008 25.75 26.68 25.66 25.84 12,066,977 +0.39(+1.54%)
Jun 24, 2008 25.34 25.89 24.78 25.45 11,622,934 -0.09(-0.36%)
Jun 23, 2008 26.15 26.41 25.48 25.55 10,823,627 -0.56(-2.14%)
Jun 20, 2008 26.81 26.94 26.04 26.11 12,424,867 -0.89(-3.31%)
Jun 19, 2008 26.56 27.15 26.43 27.00 10,077,663 +0.48(+1.80%)
Jun 18, 2008 26.81 26.97 26.36 26.52 14,982,139 -0.45(-1.66%)
Jun 17, 2008 28.80 28.87 26.78 26.97 30,460,062 -1.50(-5.27%)
Jun 16, 2008 28.14 28.84 27.95 28.47 13,884,979 +0.11(+0.39%)
Jun 13, 2008 27.86 28.59 27.71 28.36 11,003,753 +0.96(+3.49%)
Jun 12, 2008 27.32 27.88 27.24 27.40 9,491,014 +0.43(+1.61%)
Jun 11, 2008 27.83 27.99 26.92 26.97 10,265,929 -1.00(-3.57%)
Jun 10, 2008 27.74 28.28 26.95 27.97 11,826,526 +0.55(+2.01%)
Jun 09, 2008 27.81 28.21 27.00 27.41 12,758,294 -0.12(-0.45%)
Jun 06, 2008 28.31 28.54 27.34 27.54 17,291,494 -1.95(-6.61%)
Jun 05, 2008 28.92 29.80 28.89 29.49 13,297,330 +0.64(+2.22%)
Jun 04, 2008 28.31 28.90 28.17 28.85 9,651,871 +0.40(+1.42%)
Jun 03, 2008 28.74 28.92 28.12 28.44 9,908,267 -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.