Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.20 27.14 25.57 26.36 6,978,341 +0.34(+1.32%)
Jul 30, 2008 24.92 26.91 24.44 26.02 10,510,468 +2.92(+12.66%)
Jul 29, 2008 23.09 23.81 22.76 23.09 2,969,244 -0.20(-0.85%)
Jul 28, 2008 23.23 23.77 23.17 23.29 1,801,635 +0.05(+0.23%)
Jul 25, 2008 23.88 23.94 22.93 23.24 3,873,618 -0.46(-1.96%)
Jul 24, 2008 24.28 24.73 23.67 23.70 2,805,334 -0.55(-2.27%)
Jul 23, 2008 24.80 24.80 24.12 24.25 3,494,457 -0.61(-2.45%)
Jul 22, 2008 25.55 25.59 24.75 24.86 2,316,482 -0.80(-3.11%)
Jul 21, 2008 25.36 25.68 25.17 25.66 1,198,558 +0.43(+1.70%)
Jul 18, 2008 25.35 25.67 25.19 25.23 1,206,520 -0.05(-0.20%)
Jul 17, 2008 25.30 25.93 25.17 25.28 3,241,957 -0.07(-0.29%)
Jul 16, 2008 24.40 25.35 23.98 25.35 4,408,251 +0.99(+4.06%)
Jul 15, 2008 24.03 24.62 23.77 24.36 2,680,217 +0.16(+0.66%)
Jul 14, 2008 24.84 24.91 24.11 24.21 1,916,229 -0.41(-1.67%)
Jul 11, 2008 24.38 24.89 24.06 24.62 1,863,387 +0.00(+0.01%)
Jul 10, 2008 24.73 25.14 24.29 24.61 2,259,625 +0.11(+0.46%)
Jul 09, 2008 24.46 25.02 24.34 24.50 1,643,376 +0.11(+0.45%)
Jul 08, 2008 24.58 24.76 23.87 24.39 3,476,274 -0.26(-1.04%)
Jul 07, 2008 24.63 25.19 24.35 24.64 3,439,050 +0.02(+0.07%)
Jul 04, 2008 25.63 25.68 23.96 24.63 3,298,757 +0.00(+0.00%)
Jul 03, 2008 25.63 25.68 23.96 24.63 3,298,757 -1.05(-4.09%)
Jul 02, 2008 27.18 27.58 25.68 25.68 2,653,818 -1.54(-5.66%)
Jul 01, 2008 27.21 27.48 26.42 27.22 3,314,407 -0.23(-0.84%)
Jun 30, 2008 27.22 27.90 27.20 27.45 1,970,849 +0.24(+0.89%)
Jun 27, 2008 26.56 27.29 26.56 27.21 2,792,337 +0.50(+1.87%)
Jun 26, 2008 27.74 27.74 26.68 26.71 2,421,961 -1.25(-4.48%)
Jun 25, 2008 27.96 28.29 27.57 27.96 2,218,974 +0.04(+0.14%)
Jun 24, 2008 27.77 28.18 27.30 27.92 2,636,462 -0.06(-0.20%)
Jun 23, 2008 28.01 28.08 27.65 27.98 1,421,890 +0.15(+0.54%)
Jun 20, 2008 27.59 27.94 27.37 27.83 2,512,422 +0.10(+0.37%)
Jun 19, 2008 28.05 28.32 27.67 27.73 2,153,303 -0.25(-0.90%)
Jun 18, 2008 28.18 28.43 27.85 27.98 1,215,133 -0.26(-0.92%)
Jun 17, 2008 28.02 28.44 28.02 28.24 1,970,663 +0.36(+1.28%)
Jun 16, 2008 27.21 28.32 27.09 27.88 3,035,668 +0.66(+2.44%)
Jun 13, 2008 26.37 27.26 26.30 27.21 2,146,645 +0.98(+3.74%)
Jun 12, 2008 25.91 26.41 24.61 26.23 3,664,918 -0.37(-1.39%)
Jun 11, 2008 26.52 27.03 26.52 26.60 1,673,169 +0.11(+0.43%)
Jun 10, 2008 26.22 26.58 26.14 26.49 1,731,747 -0.28(-1.05%)
Jun 09, 2008 26.78 26.96 26.47 26.77 1,330,898 +0.17(+0.65%)
Jun 06, 2008 26.76 27.12 26.52 26.59 1,296,400 -0.28(-1.03%)
Jun 05, 2008 26.66 26.87 26.11 26.87 2,935,093 +0.53(+2.00%)
Jun 04, 2008 26.69 26.80 26.28 26.34 2,229,105 -0.39(-1.45%)
Jun 03, 2008 26.17 26.94 26.06 26.73 3,301,519 +0.68(+2.63%)
Jun 02, 2008 26.21 26.33 25.82 26.05 2,015,614 -0.18(-0.68%)
May 30, 2008 25.72 26.23 25.66 26.22 5,943,528 +0.69(+2.71%)
May 29, 2008 25.21 25.72 25.00 25.53 2,476,411 +0.30(+1.21%)
May 28, 2008 24.49 25.27 24.31 25.23 2,105,765 +0.86(+3.54%)
May 27, 2008 24.49 24.49 24.08 24.36 1,408,889 -0.11(-0.46%)
May 26, 2008 24.55 24.59 24.16 24.48 0 +0.00(+0.00%)
May 23, 2008 24.55 24.59 24.16 24.48 1,174,772 -0.10(-0.42%)
May 22, 2008 24.54 24.71 24.41 24.58 1,505,408 +0.04(+0.16%)
May 21, 2008 24.52 24.75 24.45 24.54 2,298,277 +0.11(+0.46%)
May 20, 2008 24.32 24.46 24.14 24.43 1,568,655 +0.00(+0.00%)
May 19, 2008 24.75 24.81 24.32 24.43 1,805,297 -0.26(-1.06%)
May 16, 2008 24.87 24.88 24.43 24.69 1,610,393 -0.05(-0.19%)
May 15, 2008 24.87 24.99 24.53 24.74 2,966,951 +0.44(+1.81%)
May 14, 2008 24.10 24.62 23.94 24.30 2,510,893 +0.30(+1.26%)
May 13, 2008 24.05 24.14 23.78 24.00 2,243,115 -0.06(-0.24%)
May 12, 2008 23.92 24.10 23.56 24.05 2,086,332 +0.23(+0.95%)
May 09, 2008 22.95 23.89 22.95 23.83 3,618,429 +0.78(+3.37%)
May 08, 2008 22.78 23.05 22.48 23.05 2,580,810 +0.38(+1.67%)
May 07, 2008 22.56 22.80 22.41 22.67 2,442,201 +0.18(+0.79%)
May 06, 2008 22.05 22.53 21.98 22.49 2,032,843 +0.28(+1.26%)
May 05, 2008 21.84 22.27 21.82 22.21 1,945,627 +0.16(+0.74%)
May 02, 2008 22.13 22.19 21.87 22.05 1,267,840 +0.13(+0.58%)
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.