Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 30.37 30.82 30.19 30.50 1,272,563 -0.24(-0.78%)
Aug 28, 2008 29.71 30.76 29.22 30.74 1,644,238 +0.87(+2.90%)
Aug 27, 2008 29.55 29.91 29.13 29.88 1,269,773 +0.46(+1.57%)
Aug 26, 2008 29.44 29.68 28.65 29.41 2,450,213 -0.06(-0.20%)
Aug 25, 2008 29.38 30.28 29.38 29.47 1,673,288 -1.02(-3.33%)
Aug 22, 2008 30.10 30.61 30.04 30.49 2,349,185 +0.39(+1.29%)
Aug 21, 2008 29.61 30.31 29.41 30.10 1,841,860 +0.06(+0.20%)
Aug 20, 2008 29.94 30.37 29.49 30.04 2,191,438 -0.01(-0.05%)
Aug 19, 2008 29.80 30.13 29.25 30.06 2,508,216 +0.27(+0.90%)
Aug 18, 2008 30.86 30.98 29.70 29.79 1,730,926 -1.22(-3.95%)
Aug 15, 2008 30.70 31.19 30.38 31.01 2,015,187 +0.64(+2.11%)
Aug 14, 2008 29.95 30.67 29.71 30.37 2,127,117 +0.30(+0.99%)
Aug 13, 2008 30.37 30.64 29.65 30.07 2,172,415 -0.57(-1.85%)
Aug 12, 2008 31.00 31.35 30.13 30.64 2,475,807 -0.69(-2.19%)
Aug 11, 2008 31.12 31.71 30.46 31.32 2,224,607 +0.21(+0.67%)
Aug 08, 2008 30.01 31.21 29.79 31.12 1,949,731 +1.09(+3.63%)
Aug 07, 2008 29.98 30.52 29.83 30.03 2,342,492 -0.55(-1.81%)
Aug 06, 2008 31.12 31.12 30.06 30.58 2,683,626 -0.66(-2.10%)
Aug 05, 2008 30.43 31.24 30.19 31.24 2,844,546 +1.45(+4.86%)
Aug 04, 2008 30.12 30.44 29.49 29.79 4,751,132 -1.16(-3.76%)
Aug 01, 2008 29.71 31.24 29.54 30.95 5,860,423 +1.22(+4.12%)
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%)
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.