Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 30.87 31.29 29.35 29.38 4,757,349 -1.56(-5.05%)
Jul 30, 2008 29.44 31.44 29.20 30.95 10,849,830 +2.98(+10.67%)
Jul 29, 2008 27.77 28.22 27.69 27.96 3,966,925 +0.19(+0.68%)
Jul 28, 2008 27.75 28.00 27.58 27.77 2,552,886 -0.03(-0.12%)
Jul 25, 2008 27.54 27.90 26.81 27.81 3,396,326 +0.32(+1.16%)
Jul 24, 2008 28.76 28.84 27.32 27.49 3,704,737 -1.32(-4.58%)
Jul 23, 2008 28.55 28.95 28.30 28.81 1,793,251 +0.22(+0.76%)
Jul 22, 2008 28.04 28.65 27.98 28.59 2,082,901 +0.11(+0.37%)
Jul 21, 2008 28.51 28.60 27.68 28.48 1,967,147 +0.03(+0.09%)
Jul 18, 2008 28.52 29.03 27.98 28.46 1,721,530 -0.09(-0.30%)
Jul 17, 2008 28.05 28.76 27.78 28.54 3,098,241 +0.69(+2.49%)
Jul 16, 2008 27.71 28.00 26.58 27.85 4,330,221 +0.15(+0.54%)
Jul 15, 2008 27.90 28.16 26.89 27.70 3,747,506 -0.52(-1.84%)
Jul 14, 2008 28.44 28.79 27.69 28.22 3,036,755 -0.22(-0.77%)
Jul 11, 2008 27.82 28.82 27.43 28.44 3,710,389 +0.33(+1.17%)
Jul 10, 2008 27.72 28.32 27.28 28.11 4,085,721 +0.39(+1.42%)
Jul 09, 2008 27.33 28.04 27.33 27.72 3,813,221 +0.39(+1.42%)
Jul 08, 2008 27.01 27.49 26.80 27.33 3,773,001 +0.23(+0.86%)
Jul 07, 2008 27.17 27.68 26.73 27.09 3,071,115 +0.02(+0.07%)
Jul 04, 2008 28.28 28.32 26.35 27.07 4,101,901 +0.00(+0.00%)
Jul 03, 2008 28.28 28.32 26.35 27.07 4,101,901 -1.14(-4.06%)
Jul 02, 2008 30.08 30.11 28.13 28.22 3,409,166 -1.79(-5.96%)
Jul 01, 2008 30.26 30.29 28.85 30.01 4,462,146 -0.52(-1.72%)
Jun 30, 2008 30.36 31.26 30.27 30.53 2,815,709 +0.34(+1.14%)
Jun 27, 2008 29.21 30.25 28.92 30.19 5,169,601 +0.98(+3.35%)
Jun 26, 2008 30.17 30.27 29.21 29.21 3,098,124 -1.21(-3.98%)
Jun 25, 2008 30.19 30.79 30.19 30.42 2,730,924 +0.39(+1.31%)
Jun 24, 2008 30.78 30.78 29.98 30.03 2,808,146 -0.92(-2.98%)
Jun 23, 2008 30.65 31.02 30.30 30.95 2,346,333 +0.38(+1.24%)
Jun 20, 2008 30.86 30.86 30.20 30.57 4,305,852 -0.60(-1.93%)
Jun 19, 2008 31.46 31.46 30.54 31.17 4,639,666 -0.08(-0.26%)
Jun 18, 2008 31.94 31.94 30.88 31.25 3,025,045 -1.05(-3.25%)
Jun 17, 2008 32.04 32.64 31.84 32.30 1,707,159 +0.34(+1.07%)
Jun 16, 2008 32.40 32.40 31.61 31.96 2,408,630 -0.42(-1.30%)
Jun 13, 2008 30.65 32.45 30.38 32.38 4,136,093 +1.83(+5.99%)
Jun 12, 2008 30.47 30.71 30.36 30.55 1,923,704 +0.16(+0.54%)
Jun 11, 2008 31.09 31.14 30.36 30.39 2,114,505 -0.66(-2.12%)
Jun 10, 2008 31.08 31.25 30.48 31.05 2,247,332 -0.10(-0.31%)
Jun 09, 2008 30.43 31.63 30.28 31.14 4,686,889 +1.09(+3.62%)
Jun 06, 2008 30.41 30.75 30.05 30.05 1,774,784 -0.65(-2.11%)
Jun 05, 2008 30.88 30.88 29.69 30.70 3,736,051 -0.11(-0.35%)
Jun 04, 2008 31.28 31.55 30.52 30.81 2,633,516 -0.52(-1.66%)
Jun 03, 2008 30.94 31.70 30.89 31.33 3,975,239 +0.52(+1.68%)
Jun 02, 2008 30.66 31.23 30.63 30.81 2,815,187 +0.01(+0.04%)
May 30, 2008 30.26 30.90 29.74 30.80 1,828,819 +0.63(+2.07%)
May 29, 2008 30.02 30.55 29.91 30.17 2,646,459 +0.04(+0.14%)
May 28, 2008 29.18 30.35 29.09 30.13 4,534,699 +1.64(+5.74%)
May 27, 2008 28.12 28.58 28.09 28.49 1,704,954 +0.33(+1.17%)
May 26, 2008 28.70 28.70 27.72 28.17 0 +0.00(+0.00%)
May 23, 2008 28.70 28.70 27.72 28.17 3,064,122 -0.79(-2.72%)
May 22, 2008 28.84 29.16 28.70 28.95 1,471,646 +0.11(+0.37%)
May 21, 2008 29.44 29.74 28.83 28.85 1,870,782 -0.54(-1.82%)
May 20, 2008 28.97 29.49 28.91 29.38 1,404,331 +0.26(+0.91%)
May 19, 2008 29.38 29.63 28.99 29.12 2,587,475 -0.26(-0.88%)
May 16, 2008 29.61 29.61 29.04 29.38 2,067,244 +0.03(+0.10%)
May 15, 2008 29.09 29.55 29.04 29.35 2,261,069 +0.33(+1.15%)
May 14, 2008 29.82 29.89 28.98 29.01 2,815,946 -0.57(-1.93%)
May 13, 2008 28.91 29.58 28.85 29.58 1,879,463 +0.59(+2.03%)
May 12, 2008 28.59 29.09 28.30 28.99 1,547,384 +0.49(+1.72%)
May 09, 2008 28.31 28.71 27.93 28.50 1,496,766 +0.16(+0.58%)
May 08, 2008 28.00 28.34 27.80 28.34 1,512,324 +0.28(+1.01%)
May 07, 2008 28.28 28.51 27.98 28.06 2,646,140 +0.03(+0.10%)
May 06, 2008 28.03 28.12 27.68 28.03 1,515,141 -0.32(-1.13%)
May 05, 2008 28.26 28.39 27.97 28.35 3,792,779 +0.20(+0.71%)
May 02, 2008 27.96 28.37 27.38 28.15 3,573,843 +0.18(+0.63%)
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.