Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 36.16 36.41 35.86 35.90 8,899,964 -0.58(-1.60%)
Aug 28, 2008 35.94 36.50 35.78 36.48 10,204,418 +0.70(+1.95%)
Aug 27, 2008 35.62 35.94 35.11 35.78 11,211,364 -0.07(-0.19%)
Aug 26, 2008 35.08 35.86 35.07 35.85 13,132,185 +0.73(+2.08%)
Aug 25, 2008 35.40 35.56 35.05 35.12 13,795,802 -0.53(-1.50%)
Aug 22, 2008 34.73 35.74 34.71 35.65 18,768,024 +1.08(+3.13%)
Aug 21, 2008 33.53 34.62 33.45 34.57 12,420,334 +0.66(+1.94%)
Aug 20, 2008 34.13 34.41 33.44 33.91 14,538,141 +0.25(+0.74%)
Aug 19, 2008 33.79 34.53 33.22 33.66 19,013,672 -0.22(-0.66%)
Aug 18, 2008 34.94 34.96 33.74 33.89 16,545,392 -0.91(-2.63%)
Aug 15, 2008 33.78 34.80 33.41 34.80 0 +1.18(+3.52%)
Aug 14, 2008 32.34 34.16 32.21 33.62 17,438,856 +1.07(+3.29%)
Aug 13, 2008 33.06 33.17 32.26 32.55 15,898,791 -0.87(-2.61%)
Aug 12, 2008 34.19 34.60 33.22 33.42 24,930,496 -1.27(-3.66%)
Aug 11, 2008 32.93 35.97 32.54 34.69 39,848,796 +1.69(+5.12%)
Aug 08, 2008 31.01 33.10 31.01 33.00 17,508,850 +2.02(+6.51%)
Aug 07, 2008 31.61 31.89 30.91 30.98 14,751,210 -1.52(-4.69%)
Aug 06, 2008 32.41 32.57 31.61 32.51 13,973,058 +0.01(+0.04%)
Aug 05, 2008 30.71 32.76 30.65 32.49 22,383,578 +2.02(+6.62%)
Aug 04, 2008 30.16 30.80 29.97 30.47 8,049,545 +0.22(+0.74%)
Aug 01, 2008 30.82 31.02 30.18 30.25 10,910,926 -0.37(-1.22%)
Jul 31, 2008 30.72 31.45 30.51 30.62 9,478,331 -0.45(-1.44%)
Jul 30, 2008 31.14 31.92 30.60 31.07 15,527,109 +0.14(+0.46%)
Jul 29, 2008 29.84 30.99 29.79 30.93 10,882,938 +1.16(+3.91%)
Jul 28, 2008 30.47 30.76 29.73 29.76 10,605,135 -0.41(-1.37%)
Jul 25, 2008 30.49 31.36 30.13 30.18 10,649,158 -0.21(-0.69%)
Jul 24, 2008 31.24 31.58 30.34 30.39 14,988,186 -0.91(-2.90%)
Jul 23, 2008 30.16 31.68 29.86 31.29 21,914,840 +0.18(+0.57%)
Jul 22, 2008 30.64 31.22 30.05 31.12 21,515,328 +0.20(+0.66%)
Jul 21, 2008 31.82 32.02 30.85 30.91 11,800,313 -0.82(-2.58%)
Jul 18, 2008 32.43 32.43 31.44 31.73 14,021,949 -0.47(-1.47%)
Jul 17, 2008 31.37 32.36 30.58 32.21 20,780,268 +0.94(+3.01%)
Jul 16, 2008 29.55 31.30 29.45 31.27 21,007,078 +1.69(+5.72%)
Jul 15, 2008 29.35 30.17 28.65 29.57 20,021,284 -0.16(-0.55%)
Jul 14, 2008 30.60 30.64 29.47 29.74 16,384,098 -0.56(-1.83%)
Jul 11, 2008 30.10 30.64 29.18 30.29 21,576,898 -0.10(-0.33%)
Jul 10, 2008 32.11 32.11 30.15 30.39 23,277,680 -1.65(-5.14%)
Jul 09, 2008 32.93 33.34 31.92 32.04 13,488,027 -0.91(-2.77%)
Jul 08, 2008 31.94 32.97 31.94 32.95 16,114,160 +1.02(+3.18%)
Jul 07, 2008 32.18 32.67 31.40 31.94 15,820,148 +0.18(+0.58%)
Jul 04, 2008 31.94 32.27 31.29 31.75 7,610,252 +0.00(+0.00%)
Jul 03, 2008 31.94 32.27 31.29 31.75 7,610,252 +0.14(+0.45%)
Jul 02, 2008 32.36 32.63 31.54 31.61 17,375,300 -0.57(-1.77%)
Jul 01, 2008 31.11 32.23 30.82 32.18 19,459,870 +0.70(+2.24%)
Jun 30, 2008 32.40 32.86 31.37 31.48 18,199,052 -0.93(-2.88%)
Jun 27, 2008 32.23 32.63 31.86 32.41 17,871,756 +0.16(+0.48%)
Jun 26, 2008 33.38 33.49 32.22 32.26 19,087,196 -1.52(-4.49%)
Jun 25, 2008 33.20 34.20 33.16 33.77 18,409,238 +0.48(+1.44%)
Jun 24, 2008 32.82 33.73 32.32 33.29 20,977,996 +0.29(+0.88%)
Jun 23, 2008 33.97 34.08 32.76 33.00 23,058,906 -0.84(-2.48%)
Jun 20, 2008 34.88 35.02 33.81 33.84 22,286,442 -1.23(-3.51%)
Jun 19, 2008 34.44 35.25 34.39 35.07 14,565,918 +0.64(+1.87%)
Jun 18, 2008 35.41 35.48 34.31 34.43 16,057,825 -1.08(-3.05%)
Jun 17, 2008 36.06 36.18 35.39 35.51 9,693,988 -0.43(-1.21%)
Jun 16, 2008 36.08 36.08 35.55 35.94 9,607,812 -0.30(-0.84%)
Jun 13, 2008 35.66 36.25 35.49 36.25 13,956,001 +0.90(+2.55%)
Jun 12, 2008 35.19 35.82 34.95 35.35 13,022,911 +0.41(+1.16%)
Jun 11, 2008 35.74 35.94 34.90 34.94 13,815,570 -1.07(-2.97%)
Jun 10, 2008 35.54 36.20 35.05 36.01 13,750,382 +0.50(+1.41%)
Jun 09, 2008 35.68 36.13 35.15 35.51 13,619,170 -0.05(-0.13%)
Jun 06, 2008 36.49 36.72 35.48 35.56 18,985,402 -1.43(-3.86%)
Jun 05, 2008 36.63 37.24 36.26 36.99 16,887,674 +0.29(+0.79%)
Jun 04, 2008 37.18 37.18 36.53 36.70 17,500,226 -0.54(-1.45%)
Jun 03, 2008 35.71 37.28 35.61 37.24 34,405,524 +1.48(+4.13%)
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.