Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.03 30.09 28.56 29.73 3,268,299 +0.28(+0.96%)
Jul 30, 2008 28.65 29.56 28.27 29.44 3,424,114 +1.03(+3.63%)
Jul 29, 2008 28.41 28.58 26.74 28.41 3,293,325 +1.54(+5.72%)
Jul 28, 2008 28.05 28.26 26.79 26.88 2,355,155 -1.07(-3.85%)
Jul 25, 2008 27.55 28.14 26.91 27.95 2,742,412 +0.51(+1.85%)
Jul 24, 2008 28.41 28.62 27.19 27.44 3,268,338 -1.25(-4.37%)
Jul 23, 2008 29.32 29.32 28.11 28.70 4,616,363 -0.63(-2.14%)
Jul 22, 2008 27.02 29.32 26.95 29.32 4,408,298 +1.97(+7.21%)
Jul 21, 2008 28.61 28.61 27.25 27.35 2,788,647 -1.10(-3.88%)
Jul 18, 2008 28.89 29.09 27.63 28.46 3,550,127 -0.60(-2.06%)
Jul 17, 2008 28.79 30.09 28.44 29.06 5,778,144 +1.24(+4.46%)
Jul 16, 2008 24.87 27.86 24.87 27.82 3,997,164 +2.96(+11.89%)
Jul 15, 2008 25.01 25.71 24.40 24.86 3,146,651 -0.16(-0.66%)
Jul 14, 2008 26.23 26.25 24.90 25.02 2,541,522 -0.78(-3.01%)
Jul 11, 2008 25.99 26.45 25.37 25.80 3,308,384 -0.69(-2.59%)
Jul 10, 2008 25.64 26.64 25.40 26.49 3,591,938 +0.97(+3.80%)
Jul 09, 2008 26.55 26.70 25.47 25.52 2,919,171 -0.96(-3.61%)
Jul 08, 2008 26.04 26.53 25.31 26.47 3,118,289 +0.42(+1.60%)
Jul 07, 2008 26.85 27.40 25.65 26.05 2,691,667 -0.64(-2.40%)
Jul 04, 2008 27.04 27.29 26.50 26.70 1,718,317 +0.00(+0.00%)
Jul 03, 2008 27.04 27.29 26.50 26.70 1,718,317 -0.27(-1.00%)
Jul 02, 2008 27.32 27.71 26.95 26.96 2,295,976 +0.04(+0.17%)
Jul 01, 2008 26.83 27.64 26.67 26.92 3,834,308 -0.09(-0.33%)
Jun 30, 2008 27.10 27.70 26.89 27.01 1,942,721 -0.27(-0.99%)
Jun 27, 2008 27.47 27.94 26.85 27.28 2,557,982 -0.25(-0.92%)
Jun 26, 2008 28.37 28.67 27.49 27.53 3,800,318 -1.00(-3.51%)
Jun 25, 2008 28.52 29.10 28.25 28.53 1,920,402 +0.06(+0.21%)
Jun 24, 2008 28.07 28.79 27.80 28.47 1,949,144 +0.37(+1.33%)
Jun 23, 2008 28.35 28.56 27.67 28.10 2,012,156 -0.18(-0.63%)
Jun 20, 2008 29.14 29.14 25.98 28.28 2,712,128 -1.02(-3.47%)
Jun 19, 2008 28.46 29.38 28.07 29.29 2,968,210 +0.93(+3.26%)
Jun 18, 2008 27.86 28.70 27.28 28.37 3,656,048 +1.06(+3.88%)
Jun 17, 2008 28.37 28.49 27.29 27.31 1,739,295 -1.00(-3.53%)
Jun 16, 2008 27.16 28.37 27.14 28.31 1,877,325 +0.91(+3.32%)
Jun 13, 2008 26.85 27.40 26.68 27.40 2,288,654 +0.85(+3.21%)
Jun 12, 2008 26.52 27.14 26.28 26.55 1,847,680 +0.21(+0.79%)
Jun 11, 2008 27.31 27.35 26.34 26.34 1,989,238 -0.90(-3.29%)
Jun 10, 2008 27.02 27.35 26.31 27.23 2,088,204 +0.75(+2.82%)
Jun 09, 2008 27.10 27.28 26.35 26.49 1,830,722 -0.54(-1.99%)
Jun 06, 2008 27.74 27.97 27.01 27.02 2,487,165 -0.87(-3.10%)
Jun 05, 2008 27.32 28.22 27.26 27.89 2,165,437 +0.72(+2.64%)
Jun 04, 2008 27.11 27.82 27.08 27.17 2,141,995 +0.02(+0.06%)
Jun 03, 2008 26.96 27.57 26.79 27.16 2,605,080 +0.34(+1.28%)
Jun 02, 2008 26.88 27.17 26.35 26.82 1,614,527 -0.22(-0.83%)
May 30, 2008 27.14 27.32 26.80 27.04 3,185,591 -0.21(-0.77%)
May 29, 2008 26.68 27.40 26.39 27.25 1,920,815 +0.63(+2.36%)
May 28, 2008 26.58 26.70 26.16 26.62 1,629,972 +0.18(+0.68%)
May 27, 2008 26.11 26.56 25.82 26.44 1,905,276 +0.63(+2.43%)
May 26, 2008 25.82 25.99 25.55 25.82 1,550,581 +0.00(+0.00%)
May 23, 2008 25.82 25.99 25.55 25.82 1,550,581 -0.01(-0.06%)
May 22, 2008 25.88 26.23 25.64 25.83 2,357,082 -0.03(-0.12%)
May 21, 2008 26.61 26.85 25.82 25.86 1,813,582 -0.84(-3.13%)
May 20, 2008 26.73 26.91 26.37 26.70 1,740,733 -0.03(-0.11%)
May 19, 2008 26.88 27.41 26.59 26.73 1,374,155 -0.19(-0.72%)
May 16, 2008 27.08 27.20 26.53 26.92 1,333,758 -0.27(-0.99%)
May 15, 2008 26.74 27.25 26.61 27.19 1,280,969 +0.43(+1.62%)
May 14, 2008 26.61 27.07 26.58 26.76 1,951,332 +0.15(+0.56%)
May 13, 2008 27.23 27.23 26.50 26.61 1,897,725 -0.63(-2.30%)
May 12, 2008 26.74 27.25 26.74 27.23 1,118,622 +0.52(+1.96%)
May 09, 2008 26.71 27.13 26.53 26.71 1,218,127 -0.16(-0.61%)
May 08, 2008 27.17 27.26 26.67 26.88 1,936,505 -0.01(-0.06%)
May 07, 2008 27.86 27.98 26.89 26.89 2,064,036 -0.96(-3.43%)
May 06, 2008 27.92 28.10 27.41 27.85 2,015,440 -0.28(-1.01%)
May 05, 2008 28.37 28.89 28.01 28.13 2,050,694 -0.30(-1.05%)
May 02, 2008 28.16 28.95 28.04 28.43 1,726,791 +0.39(+1.38%)
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.