Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.37 20.50 20.17 20.42 0 -0.05(-0.23%)
Aug 28, 2008 20.11 20.52 20.05 20.47 1,495,261 +0.23(+1.16%)
Aug 27, 2008 20.37 20.43 20.12 20.24 1,310,189 -0.28(-1.35%)
Aug 26, 2008 20.71 20.97 20.36 20.51 1,261,746 -0.43(-2.03%)
Aug 25, 2008 20.66 21.04 20.66 20.94 1,171,289 +0.37(+1.81%)
Aug 22, 2008 20.55 20.75 20.43 20.57 0 -0.05(-0.26%)
Aug 21, 2008 20.99 20.99 20.23 20.62 1,703,730 -0.22(-1.05%)
Aug 20, 2008 20.95 21.10 20.62 20.84 1,069,949 -0.04(-0.18%)
Aug 19, 2008 21.47 21.49 20.80 20.87 1,700,540 -0.76(-3.52%)
Aug 18, 2008 21.85 21.86 21.43 21.64 1,177,350 +0.02(+0.07%)
Aug 15, 2008 21.71 21.89 21.53 21.62 0 -0.15(-0.71%)
Aug 14, 2008 21.61 22.10 21.48 21.77 1,526,570 +0.03(+0.15%)
Aug 13, 2008 22.03 22.03 21.54 21.74 2,533,897 -0.51(-2.30%)
Aug 12, 2008 22.26 22.35 21.89 22.25 2,169,081 +0.39(+1.80%)
Aug 11, 2008 21.85 21.97 21.00 21.86 2,513,328 +0.78(+3.71%)
Aug 08, 2008 20.40 21.23 20.36 21.08 1,961,406 +0.69(+3.37%)
Aug 07, 2008 20.71 20.76 20.31 20.39 2,313,548 -0.52(-2.47%)
Aug 06, 2008 21.52 21.52 20.74 20.91 3,614,950 -0.10(-0.48%)
Aug 05, 2008 20.64 21.08 20.54 21.01 2,050,670 +0.90(+4.47%)
Aug 04, 2008 20.75 20.75 19.83 20.11 2,128,049 -0.24(-1.20%)
Aug 01, 2008 20.40 20.69 20.16 20.35 2,790,416 -0.41(-2.00%)
Jul 31, 2008 21.30 21.30 20.61 20.77 3,522,104 -0.26(-1.24%)
Jul 30, 2008 20.68 21.28 20.53 21.03 4,019,477 +0.63(+3.08%)
Jul 29, 2008 20.40 20.45 19.73 20.40 3,655,750 +0.76(+3.85%)
Jul 28, 2008 19.75 20.01 19.52 19.65 2,196,364 -0.35(-1.76%)
Jul 25, 2008 20.23 20.26 19.77 20.00 3,349,550 -0.09(-0.45%)
Jul 24, 2008 21.14 21.16 19.99 20.09 2,791,010 -1.11(-5.24%)
Jul 23, 2008 21.19 21.40 20.87 21.20 5,230,186 +0.33(+1.58%)
Jul 22, 2008 22.55 22.60 20.01 20.87 8,204,266 -3.43(-14.12%)
Jul 21, 2008 23.90 24.47 23.83 24.30 1,276,166 -0.05(-0.20%)
Jul 18, 2008 24.78 24.92 24.06 24.35 1,264,611 -0.63(-2.51%)
Jul 17, 2008 23.74 25.02 23.63 24.98 2,947,133 +1.61(+6.90%)
Jul 16, 2008 22.69 23.36 22.24 23.36 2,167,412 +0.63(+2.79%)
Jul 15, 2008 22.40 22.86 21.61 22.73 4,063,599 +0.30(+1.35%)
Jul 14, 2008 23.71 23.74 22.27 22.43 3,044,171 +0.00(+0.00%)
Jul 11, 2008 23.14 23.16 22.01 22.43 3,629,882 -0.78(-3.35%)
Jul 10, 2008 23.64 23.68 23.06 23.20 1,727,146 -0.14(-0.59%)
Jul 09, 2008 23.83 23.84 23.32 23.34 1,912,755 -0.33(-1.39%)
Jul 08, 2008 23.26 23.75 23.07 23.67 2,957,354 +0.44(+1.90%)
Jul 07, 2008 24.48 24.48 22.93 23.23 3,014,694 -1.00(-4.13%)
Jul 04, 2008 24.42 24.47 24.16 24.23 1,209,086 +0.00(+0.00%)
Jul 03, 2008 24.42 24.47 24.16 24.23 1,209,086 +0.18(+0.75%)
Jul 02, 2008 25.06 25.08 24.03 24.05 1,818,050 -0.42(-1.72%)
Jul 01, 2008 24.36 24.67 23.90 24.47 2,652,928 -0.33(-1.33%)
Jun 30, 2008 25.21 25.38 24.71 24.80 1,878,647 -0.38(-1.50%)
Jun 27, 2008 25.42 25.72 25.07 25.18 4,937,366 -0.06(-0.25%)
Jun 26, 2008 25.75 26.04 25.16 25.24 2,688,055 -0.86(-3.30%)
Jun 25, 2008 26.02 26.77 25.96 26.10 2,134,574 +0.16(+0.62%)
Jun 24, 2008 26.08 26.43 25.93 25.94 2,351,692 -1.10(-4.07%)
Jun 23, 2008 26.98 27.54 26.89 27.05 1,374,780 +0.01(+0.02%)
Jun 20, 2008 27.77 27.82 26.85 27.04 2,140,802 -0.88(-3.16%)
Jun 19, 2008 27.08 28.00 27.00 27.92 1,559,288 +0.53(+1.92%)
Jun 18, 2008 28.02 28.05 27.36 27.40 1,808,582 -0.89(-3.14%)
Jun 17, 2008 28.88 28.98 28.20 28.29 1,852,433 -0.57(-1.99%)
Jun 16, 2008 28.67 29.04 28.51 28.86 1,183,874 +0.53(+1.88%)
Jun 13, 2008 28.08 28.47 28.05 28.33 1,687,592 -0.08(-0.28%)
Jun 12, 2008 27.57 28.65 27.57 28.41 1,805,937 +0.84(+3.05%)
Jun 11, 2008 28.17 28.30 27.57 27.57 1,514,544 -1.01(-3.52%)
Jun 10, 2008 28.29 28.72 27.97 28.57 1,385,890 +0.13(+0.47%)
Jun 09, 2008 28.26 28.67 28.21 28.44 1,264,270 +0.02(+0.07%)
Jun 06, 2008 29.03 29.40 28.42 28.42 1,080,419 -0.62(-2.14%)
Jun 05, 2008 28.71 29.08 28.57 29.04 948,519 +0.56(+1.96%)
Jun 04, 2008 28.77 28.77 28.34 28.48 1,156,405 -0.28(-0.96%)
Jun 03, 2008 28.92 29.01 28.62 28.76 1,449,659 -0.27(-0.92%)
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.