Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.22 28.39 27.93 28.28 0 -0.07(-0.23%)
Aug 28, 2008 27.85 28.41 27.76 28.35 1,079,730 +0.32(+1.16%)
Aug 27, 2008 28.22 28.29 27.87 28.02 946,090 -0.38(-1.35%)
Aug 26, 2008 28.68 29.04 28.19 28.41 911,109 -0.59(-2.03%)
Aug 25, 2008 28.61 29.14 28.61 29.00 845,790 +0.52(+1.81%)
Aug 22, 2008 28.45 28.73 28.29 28.48 0 -0.07(-0.26%)
Aug 21, 2008 29.07 29.07 28.01 28.55 1,230,266 -0.30(-1.05%)
Aug 20, 2008 29.02 29.23 28.55 28.86 772,611 -0.05(-0.18%)
Aug 19, 2008 29.73 29.76 28.80 28.91 1,227,962 -1.05(-3.52%)
Aug 18, 2008 30.26 30.28 29.67 29.96 850,166 +0.02(+0.07%)
Aug 15, 2008 30.07 30.32 29.82 29.94 0 -0.21(-0.71%)
Aug 14, 2008 29.93 30.61 29.75 30.15 1,102,339 +0.04(+0.15%)
Aug 13, 2008 30.51 30.51 29.83 30.11 1,829,731 -0.71(-2.29%)
Aug 12, 2008 30.83 30.96 30.31 30.82 1,566,297 +0.55(+1.80%)
Aug 11, 2008 30.26 30.43 29.09 30.27 1,814,878 +1.08(+3.71%)
Aug 08, 2008 28.25 29.39 28.19 29.19 1,416,334 +0.95(+3.37%)
Aug 07, 2008 28.68 28.75 28.13 28.24 1,670,616 -0.71(-2.47%)
Aug 06, 2008 29.80 29.80 28.72 28.95 2,610,361 -0.14(-0.48%)
Aug 05, 2008 28.58 29.20 28.44 29.09 1,480,792 +1.25(+4.47%)
Aug 04, 2008 28.73 28.73 27.46 27.85 1,536,668 -0.34(-1.20%)
Aug 01, 2008 28.25 28.66 27.91 28.19 2,014,964 -0.57(-2.00%)
Jul 31, 2008 29.49 29.49 28.55 28.76 2,543,317 -0.36(-1.24%)
Jul 30, 2008 28.64 29.48 28.44 29.12 2,902,471 +0.87(+3.08%)
Jul 29, 2008 28.25 28.32 27.32 28.25 2,639,823 +1.05(+3.85%)
Jul 28, 2008 27.35 27.71 27.03 27.21 1,585,998 -0.49(-1.76%)
Jul 25, 2008 28.01 28.05 27.38 27.69 2,418,715 -0.13(-0.45%)
Jul 24, 2008 29.28 29.31 27.68 27.82 2,015,393 -1.54(-5.24%)
Jul 23, 2008 29.34 29.64 28.91 29.36 3,776,725 +0.46(+1.58%)
Jul 22, 2008 31.22 31.30 27.71 28.90 5,924,314 -4.75(-14.12%)
Jul 21, 2008 33.10 33.89 33.00 33.65 921,521 -0.07(-0.20%)
Jul 18, 2008 34.32 34.51 33.32 33.72 913,177 -0.87(-2.51%)
Jul 17, 2008 32.88 34.65 32.72 34.59 2,128,130 +2.23(+6.90%)
Jul 16, 2008 31.42 32.36 30.80 32.36 1,565,092 +0.88(+2.78%)
Jul 15, 2008 31.02 31.66 29.93 31.48 2,934,332 +0.42(+1.35%)
Jul 14, 2008 32.84 32.88 30.84 31.06 2,198,201 +0.00(+0.00%)
Jul 11, 2008 32.05 32.08 30.48 31.06 2,621,144 -1.08(-3.35%)
Jul 10, 2008 32.74 32.79 31.93 32.14 1,247,175 -0.19(-0.59%)
Jul 09, 2008 33.00 33.01 32.29 32.33 1,381,203 -0.46(-1.39%)
Jul 08, 2008 32.22 32.89 31.95 32.78 2,135,510 +0.61(+1.90%)
Jul 07, 2008 33.90 33.90 31.75 32.17 2,176,916 -1.38(-4.13%)
Jul 04, 2008 33.81 33.89 33.46 33.56 873,083 +0.00(+0.00%)
Jul 03, 2008 33.81 33.89 33.46 33.56 873,083 +0.25(+0.75%)
Jul 02, 2008 34.70 34.74 33.28 33.31 1,312,817 -0.58(-1.72%)
Jul 01, 2008 33.74 34.17 33.10 33.89 1,915,683 -0.46(-1.33%)
Jun 30, 2008 34.91 35.14 34.22 34.35 1,356,574 -0.52(-1.50%)
Jun 27, 2008 35.21 35.61 34.72 34.87 3,565,280 -0.09(-0.25%)
Jun 26, 2008 35.66 36.05 34.85 34.96 1,941,049 -1.19(-3.30%)
Jun 25, 2008 36.03 37.08 35.95 36.15 1,541,379 +0.22(+0.62%)
Jun 24, 2008 36.11 36.60 35.91 35.93 1,698,160 -1.53(-4.07%)
Jun 23, 2008 37.36 38.14 37.23 37.45 992,731 +0.01(+0.02%)
Jun 20, 2008 38.46 38.53 37.19 37.45 1,545,876 -1.22(-3.16%)
Jun 19, 2008 37.50 38.77 37.39 38.67 1,125,964 +0.73(+1.92%)
Jun 18, 2008 38.80 38.84 37.89 37.94 1,305,980 -1.23(-3.14%)
Jun 17, 2008 40.00 40.14 39.05 39.17 1,337,645 -0.80(-1.99%)
Jun 16, 2008 39.70 40.22 39.48 39.97 854,877 +0.74(+1.88%)
Jun 13, 2008 38.89 39.42 38.85 39.23 1,218,613 -0.11(-0.28%)
Jun 12, 2008 38.18 39.67 38.18 39.34 1,304,070 +1.16(+3.05%)
Jun 11, 2008 39.01 39.19 38.18 38.18 1,093,654 -1.39(-3.52%)
Jun 10, 2008 39.18 39.77 38.74 39.57 1,000,753 +0.18(+0.47%)
Jun 09, 2008 39.14 39.71 39.07 39.38 912,932 +0.03(+0.07%)
Jun 06, 2008 40.20 40.71 39.35 39.35 780,172 -0.86(-2.14%)
Jun 05, 2008 39.75 40.27 39.57 40.22 684,927 +0.77(+1.96%)
Jun 04, 2008 39.85 39.85 39.24 39.44 835,042 -0.38(-0.96%)
Jun 03, 2008 40.05 40.18 39.63 39.83 1,046,801 -0.37(-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.