Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.67 27.87 27.40 27.64 0 -0.08(-0.28%)
Aug 28, 2008 27.32 27.73 26.68 27.72 1,245,415 +0.56(+2.05%)
Aug 27, 2008 26.97 27.22 26.73 27.16 1,182,708 +0.34(+1.25%)
Aug 26, 2008 26.73 26.83 26.32 26.83 1,150,034 +0.12(+0.46%)
Aug 25, 2008 27.15 27.16 26.52 26.70 1,422,888 -0.55(-2.01%)
Aug 22, 2008 27.16 27.40 26.90 27.25 0 +0.25(+0.92%)
Aug 21, 2008 27.08 27.11 26.35 27.00 1,358,252 -0.17(-0.63%)
Aug 20, 2008 27.28 27.48 26.81 27.17 1,125,868 -0.01(-0.04%)
Aug 19, 2008 27.55 27.55 26.77 27.18 2,846,886 -0.48(-1.72%)
Aug 18, 2008 27.67 27.96 27.33 27.66 2,342,786 -0.01(-0.04%)
Aug 15, 2008 27.61 28.00 27.49 27.67 0 +0.12(+0.43%)
Aug 14, 2008 27.41 27.94 27.04 27.55 2,502,717 -0.11(-0.39%)
Aug 13, 2008 26.19 27.95 25.94 27.66 3,573,826 +1.26(+4.78%)
Aug 12, 2008 27.47 27.51 26.23 26.40 2,593,196 -1.21(-4.37%)
Aug 11, 2008 27.20 27.70 27.02 27.60 4,248,616 +0.37(+1.37%)
Aug 08, 2008 26.64 27.51 26.64 27.23 2,565,057 +0.32(+1.17%)
Aug 07, 2008 26.54 27.11 26.44 26.92 3,564,403 -0.04(-0.15%)
Aug 06, 2008 26.26 27.15 25.91 26.96 3,805,808 +0.67(+2.53%)
Aug 05, 2008 27.12 27.35 25.79 26.29 5,570,497 -0.58(-2.16%)
Aug 04, 2008 28.24 28.28 26.64 26.87 4,683,265 -1.31(-4.65%)
Aug 01, 2008 29.02 29.15 28.08 28.18 4,620,864 -1.20(-4.09%)
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%)
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.