Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.97 23.51 22.40 23.29 10,633,828 +0.57(+2.52%)
Sep 29, 2008 23.90 24.26 22.13 22.72 15,102,327 -1.58(-6.49%)
Sep 26, 2008 23.60 24.29 23.39 24.29 0 +0.25(+1.03%)
Sep 25, 2008 23.97 24.75 23.55 24.05 14,575,736 +0.38(+1.60%)
Sep 24, 2008 23.44 24.10 23.35 23.67 13,071,486 +0.15(+0.63%)
Sep 23, 2008 24.51 24.77 23.33 23.52 15,266,476 -0.86(-3.54%)
Sep 22, 2008 26.03 26.06 24.16 24.38 15,606,370 -1.38(-5.37%)
Sep 19, 2008 26.85 62.51 25.59 25.77 0 +0.05(+0.19%)
Sep 18, 2008 25.24 25.75 24.10 25.72 20,709,794 +1.01(+4.07%)
Sep 17, 2008 25.49 26.08 24.60 24.71 21,275,470 -1.62(-6.16%)
Sep 16, 2008 25.28 26.49 24.53 26.33 32,275,722 -0.81(-2.97%)
Sep 15, 2008 26.83 27.95 26.83 27.14 15,621,770 -0.49(-1.78%)
Sep 12, 2008 27.69 28.03 27.45 27.63 16,698,183 -0.94(-3.28%)
Sep 11, 2008 27.69 28.59 27.38 28.57 14,106,065 +0.49(+1.75%)
Sep 10, 2008 27.90 28.47 27.61 28.08 10,561,141 +0.25(+0.92%)
Sep 09, 2008 28.61 28.92 27.75 27.82 16,414,343 -1.32(-4.54%)
Sep 08, 2008 28.73 29.50 28.15 29.14 15,024,246 +1.25(+4.47%)
Sep 05, 2008 27.57 28.08 27.25 27.90 0 -0.04(-0.13%)
Sep 04, 2008 28.26 28.57 27.77 27.93 12,340,300 -0.63(-2.22%)
Sep 03, 2008 28.02 28.94 27.76 28.57 13,928,335 +0.13(+0.46%)
Sep 02, 2008 28.27 29.00 28.22 28.44 10,364,838 +0.63(+2.28%)
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%)
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.