Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 26.27 26.37 26.02 26.05 0 -0.33(-1.26%)
Aug 28, 2008 26.45 26.61 26.20 26.38 1,656,791 +0.04(+0.14%)
Aug 27, 2008 25.97 26.46 25.97 26.34 1,658,506 +0.19(+0.75%)
Aug 26, 2008 26.26 26.49 25.98 26.15 1,838,759 -0.27(-1.01%)
Aug 25, 2008 26.96 27.06 26.35 26.41 1,602,263 -0.61(-2.24%)
Aug 22, 2008 27.06 27.14 26.88 27.02 0 +0.10(+0.38%)
Aug 21, 2008 27.12 27.13 26.67 26.92 2,540,424 -0.43(-1.56%)
Aug 20, 2008 27.27 27.43 26.99 27.35 2,535,321 +0.07(+0.26%)
Aug 19, 2008 27.13 27.36 26.94 27.27 4,006,817 +0.06(+0.21%)
Aug 18, 2008 27.08 27.96 26.92 27.22 8,252,182 -2.82(-9.39%)
Aug 15, 2008 29.73 30.22 29.73 30.04 2,084,683 +0.31(+1.04%)
Aug 14, 2008 29.33 29.99 29.11 29.73 1,162,568 +0.30(+1.01%)
Aug 13, 2008 29.30 29.70 29.14 29.43 1,636,478 -0.05(-0.17%)
Aug 12, 2008 29.75 29.94 29.34 29.48 2,310,633 -0.35(-1.19%)
Aug 11, 2008 29.21 29.97 28.89 29.84 3,783,185 +0.55(+1.87%)
Aug 08, 2008 29.08 29.29 28.68 29.29 3,092,339 +0.07(+0.25%)
Aug 07, 2008 28.81 29.83 28.19 29.21 5,701,462 +0.18(+0.62%)
Aug 06, 2008 27.11 29.32 26.86 29.03 6,144,260 +1.90(+6.99%)
Aug 05, 2008 26.87 27.14 26.70 27.14 1,171,025 +0.52(+1.95%)
Aug 04, 2008 26.26 26.74 26.26 26.62 1,097,883 +0.31(+1.18%)
Aug 01, 2008 26.63 26.63 25.91 26.31 997,318 -0.23(-0.87%)
Jul 31, 2008 26.57 26.66 26.23 26.54 1,759,089 -0.14(-0.51%)
Jul 30, 2008 26.65 26.79 26.35 26.67 1,370,327 +0.14(+0.54%)
Jul 29, 2008 26.53 26.62 26.02 26.53 1,842,679 +0.53(+2.05%)
Jul 28, 2008 26.11 26.22 25.94 26.00 1,304,553 -0.22(-0.85%)
Jul 25, 2008 26.26 26.56 26.12 26.22 1,746,254 +0.07(+0.28%)
Jul 24, 2008 26.59 26.86 26.06 26.15 2,042,001 -0.45(-1.68%)
Jul 23, 2008 25.66 26.66 25.49 26.59 3,282,815 +1.37(+5.44%)
Jul 22, 2008 24.85 25.26 24.70 25.22 1,229,038 +0.38(+1.54%)
Jul 21, 2008 25.36 25.36 24.61 24.84 1,490,606 -0.42(-1.66%)
Jul 18, 2008 25.34 25.34 24.77 25.26 2,018,006 +0.12(+0.49%)
Jul 17, 2008 24.63 25.26 24.32 25.14 2,892,093 +0.58(+2.38%)
Jul 16, 2008 24.08 24.68 24.08 24.55 2,224,593 +0.42(+1.73%)
Jul 15, 2008 24.33 24.50 23.90 24.13 2,260,975 -0.38(-1.53%)
Jul 14, 2008 24.25 24.69 24.17 24.51 1,669,378 +0.32(+1.34%)
Jul 11, 2008 24.04 24.38 23.95 24.18 1,534,163 -0.11(-0.45%)
Jul 10, 2008 24.30 24.33 24.02 24.29 1,364,238 +0.04(+0.15%)
Jul 09, 2008 24.31 24.57 24.18 24.26 1,364,979 -0.11(-0.44%)
Jul 08, 2008 24.08 24.39 23.94 24.36 1,828,969 +0.26(+1.08%)
Jul 07, 2008 23.77 24.29 23.72 24.10 2,438,738 +0.38(+1.61%)
Jul 04, 2008 23.68 23.92 23.59 23.72 1,259,105 +0.00(+0.00%)
Jul 03, 2008 23.68 23.92 23.59 23.72 1,259,105 +0.14(+0.58%)
Jul 02, 2008 23.66 23.68 23.43 23.59 1,735,451 +0.01(+0.06%)
Jul 01, 2008 23.67 23.67 23.32 23.57 1,765,322 -0.09(-0.37%)
Jun 30, 2008 23.53 23.92 23.43 23.66 1,817,661 +0.22(+0.92%)
Jun 27, 2008 23.83 23.83 23.44 23.44 2,359,555 -0.30(-1.25%)
Jun 26, 2008 23.98 24.04 23.74 23.74 1,839,954 -0.46(-1.91%)
Jun 25, 2008 24.17 24.40 24.02 24.20 1,925,062 +0.16(+0.66%)
Jun 24, 2008 24.03 24.16 23.82 24.04 1,692,580 -0.09(-0.39%)
Jun 23, 2008 24.34 24.53 24.08 24.13 2,321,294 -0.22(-0.92%)
Jun 20, 2008 24.73 24.90 24.29 24.36 3,688,364 -0.47(-1.89%)
Jun 19, 2008 24.71 25.06 24.71 24.83 2,488,932 -0.05(-0.20%)
Jun 18, 2008 25.33 25.66 24.78 24.88 4,105,290 -0.49(-1.93%)
Jun 17, 2008 26.33 26.36 25.36 25.37 4,992,977 -0.52(-2.01%)
Jun 16, 2008 27.53 27.53 25.75 25.89 6,112,043 -1.78(-6.42%)
Jun 13, 2008 27.01 27.66 26.74 27.66 2,394,487 +0.85(+3.18%)
Jun 12, 2008 26.96 27.18 26.67 26.81 1,320,081 +0.10(+0.38%)
Jun 11, 2008 27.01 27.37 26.71 26.71 1,913,508 -0.44(-1.62%)
Jun 10, 2008 27.08 27.50 26.84 27.15 1,644,027 +0.22(+0.83%)
Jun 09, 2008 27.04 27.33 26.76 26.93 1,670,769 -0.11(-0.40%)
Jun 06, 2008 27.57 27.64 27.04 27.04 1,843,391 -0.82(-2.93%)
Jun 05, 2008 28.04 28.11 27.55 27.85 2,252,020 -0.01(-0.03%)
Jun 04, 2008 27.71 28.00 27.58 27.86 1,576,901 +0.18(+0.65%)
Jun 03, 2008 27.72 28.02 27.57 27.68 2,810,624 -0.41(-1.46%)
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.