Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.24 29.44 28.95 29.20 0 -0.08(-0.28%)
Aug 28, 2008 28.86 29.29 28.18 29.28 1,178,894 +0.59(+2.05%)
Aug 27, 2008 28.49 28.75 28.24 28.69 1,119,536 +0.36(+1.25%)
Aug 26, 2008 28.23 28.34 27.81 28.34 1,088,607 +0.13(+0.46%)
Aug 25, 2008 28.68 28.69 28.02 28.21 1,346,888 -0.58(-2.01%)
Aug 22, 2008 28.69 28.94 28.42 28.79 0 +0.26(+0.92%)
Aug 21, 2008 28.61 28.64 27.84 28.53 1,285,704 -0.18(-0.63%)
Aug 20, 2008 28.82 29.03 28.33 28.71 1,065,732 -0.01(-0.04%)
Aug 19, 2008 29.10 29.10 28.28 28.72 2,694,825 -0.50(-1.72%)
Aug 18, 2008 29.23 29.53 28.88 29.22 2,217,651 -0.01(-0.04%)
Aug 15, 2008 29.16 29.58 29.04 29.23 0 +0.12(+0.43%)
Aug 14, 2008 28.96 29.52 28.57 29.11 2,369,039 -0.12(-0.39%)
Aug 13, 2008 27.67 29.53 27.40 29.22 3,382,937 +1.33(+4.78%)
Aug 12, 2008 29.02 29.06 27.71 27.89 2,454,686 -1.27(-4.37%)
Aug 11, 2008 28.73 29.27 28.55 29.16 4,021,685 +0.39(+1.37%)
Aug 08, 2008 28.14 29.06 28.14 28.77 2,428,050 +0.33(+1.17%)
Aug 07, 2008 28.03 28.64 27.93 28.43 3,374,018 -0.04(-0.15%)
Aug 06, 2008 27.74 28.68 27.37 28.48 3,602,529 +0.70(+2.53%)
Aug 05, 2008 28.66 28.89 27.24 27.77 5,272,961 -0.61(-2.16%)
Aug 04, 2008 29.84 29.87 28.14 28.39 4,433,118 -1.39(-4.66%)
Aug 01, 2008 30.66 30.79 29.66 29.77 4,374,050 -1.27(-4.09%)
Jul 31, 2008 32.61 33.05 31.00 31.04 4,503,245 -1.65(-5.05%)
Jul 30, 2008 31.10 33.22 30.85 32.69 10,270,309 +3.15(+10.67%)
Jul 29, 2008 29.33 29.82 29.25 29.54 3,755,040 +0.20(+0.68%)
Jul 28, 2008 29.31 29.58 29.14 29.34 2,416,529 -0.03(-0.12%)
Jul 25, 2008 29.09 29.48 28.32 29.38 3,214,919 +0.34(+1.16%)
Jul 24, 2008 30.38 30.47 28.86 29.04 3,506,856 -1.39(-4.58%)
Jul 23, 2008 30.16 30.59 29.90 30.43 1,697,468 +0.23(+0.76%)
Jul 22, 2008 29.62 30.26 29.56 30.20 1,971,647 +0.11(+0.37%)
Jul 21, 2008 30.12 30.22 29.25 30.09 1,862,076 +0.03(+0.09%)
Jul 18, 2008 30.13 30.67 29.56 30.06 1,629,578 -0.09(-0.30%)
Jul 17, 2008 29.64 30.38 29.35 30.15 2,932,755 +0.73(+2.49%)
Jul 16, 2008 29.27 29.58 28.07 29.42 4,098,931 +0.16(+0.54%)
Jul 15, 2008 29.48 29.75 28.40 29.26 3,547,341 -0.55(-1.84%)
Jul 14, 2008 30.05 30.42 29.25 29.81 2,874,553 -0.23(-0.77%)
Jul 11, 2008 29.38 30.45 28.98 30.04 3,512,206 +0.35(+1.17%)
Jul 10, 2008 29.28 29.91 28.81 29.70 3,867,491 +0.42(+1.42%)
Jul 09, 2008 28.87 29.62 28.87 29.28 3,609,546 +0.41(+1.42%)
Jul 08, 2008 28.54 29.04 28.31 28.87 3,571,474 +0.25(+0.86%)
Jul 07, 2008 28.70 29.25 28.24 28.62 2,907,078 +0.02(+0.07%)
Jul 04, 2008 29.87 29.92 27.84 28.60 3,882,806 +0.00(+0.00%)
Jul 03, 2008 29.87 29.92 27.84 28.60 3,882,806 -1.21(-4.06%)
Jul 02, 2008 31.77 31.81 29.72 29.81 3,227,073 -1.89(-5.96%)
Jul 01, 2008 31.97 32.00 30.48 31.70 4,223,810 -0.55(-1.72%)
Jun 30, 2008 32.07 33.03 31.97 32.25 2,665,314 +0.36(+1.14%)
Jun 27, 2008 30.86 31.95 30.56 31.89 4,893,478 +1.03(+3.35%)
Jun 26, 2008 31.88 31.98 30.86 30.86 2,932,644 -1.28(-3.98%)
Jun 25, 2008 31.89 32.52 31.89 32.14 2,585,058 +0.42(+1.31%)
Jun 24, 2008 32.52 32.52 31.68 31.72 2,658,154 -0.97(-2.98%)
Jun 23, 2008 32.38 32.77 32.01 32.70 2,221,008 +0.40(+1.24%)
Jun 20, 2008 32.60 32.60 31.90 32.30 4,075,864 -0.64(-1.93%)
Jun 19, 2008 33.23 33.23 32.27 32.93 4,391,848 -0.09(-0.26%)
Jun 18, 2008 33.74 33.74 32.62 33.02 2,863,469 -1.11(-3.25%)
Jun 17, 2008 33.85 34.48 33.64 34.13 1,615,974 +0.36(+1.07%)
Jun 16, 2008 34.23 34.23 33.40 33.77 2,279,978 -0.44(-1.30%)
Jun 13, 2008 32.38 34.28 32.10 34.21 3,915,173 +1.93(+5.99%)
Jun 12, 2008 32.19 32.44 32.08 32.28 1,820,954 +0.17(+0.54%)
Jun 11, 2008 32.84 32.90 32.08 32.10 2,001,563 -0.70(-2.12%)
Jun 10, 2008 32.83 33.01 32.20 32.80 2,127,295 -0.10(-0.31%)
Jun 09, 2008 32.15 33.41 31.99 32.90 4,436,549 +1.15(+3.62%)
Jun 06, 2008 32.13 32.49 31.75 31.75 1,679,988 -0.68(-2.11%)
Jun 05, 2008 32.62 32.62 31.37 32.43 3,536,498 -0.11(-0.35%)
Jun 04, 2008 33.04 33.33 32.24 32.55 2,492,852 -0.55(-1.66%)
Jun 03, 2008 32.69 33.49 32.63 33.09 3,762,910 +0.55(+1.68%)
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.