Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.00 28.06 27.74 27.82 6,608,561 +0.00(+0.00%)
Aug 28, 2008 28.13 28.21 27.56 27.82 10,081,018 -0.27(-0.95%)
Aug 27, 2008 27.95 28.13 27.83 28.08 7,793,006 +0.62(+2.25%)
Aug 26, 2008 27.18 27.67 27.15 27.47 12,357,214 +0.05(+0.18%)
Aug 25, 2008 27.53 27.82 27.30 27.42 5,672,230 -0.16(-0.60%)
Aug 22, 2008 27.65 27.89 27.43 27.58 9,285,828 -0.61(-2.16%)
Aug 21, 2008 27.92 28.31 27.52 28.19 18,767,510 +0.46(+1.65%)
Aug 20, 2008 27.64 27.82 27.36 27.73 19,768,116 +0.00(+0.02%)
Aug 19, 2008 27.54 27.77 27.30 27.73 17,337,782 -0.04(-0.14%)
Aug 18, 2008 28.21 28.25 27.68 27.76 12,711,102 +0.00(+0.00%)
Aug 15, 2008 28.06 28.08 27.67 27.76 0 -0.63(-2.23%)
Aug 14, 2008 28.49 28.79 28.10 28.40 10,808,002 -0.36(-1.24%)
Aug 13, 2008 28.37 28.90 28.23 28.75 16,793,984 -0.68(-2.30%)
Aug 12, 2008 29.52 29.63 29.23 29.43 10,702,399 +0.35(+1.21%)
Aug 11, 2008 29.29 29.30 28.74 29.08 8,965,461 +0.11(+0.37%)
Aug 08, 2008 28.73 29.18 28.63 28.97 11,720,080 -0.64(-2.15%)
Aug 07, 2008 30.10 30.16 29.56 29.61 10,342,534 -0.12(-0.41%)
Aug 06, 2008 29.39 29.74 29.31 29.73 12,148,319 +0.66(+2.26%)
Aug 05, 2008 29.00 29.11 28.76 29.07 12,640,846 +0.01(+0.05%)
Aug 04, 2008 30.04 30.04 28.97 29.06 9,600,111 -0.48(-1.63%)
Aug 01, 2008 29.85 29.89 29.48 29.54 13,215,800 -0.12(-0.39%)
Jul 31, 2008 29.86 30.02 29.56 29.66 15,340,923 -0.31(-1.05%)
Jul 30, 2008 29.23 29.97 29.14 29.97 22,363,254 +0.89(+3.07%)
Jul 29, 2008 29.08 29.87 28.95 29.08 19,285,880 -0.75(-2.52%)
Jul 28, 2008 30.12 30.12 29.72 29.83 10,245,083 +0.11(+0.37%)
Jul 25, 2008 29.87 30.08 29.55 29.72 9,091,468 +0.31(+1.07%)
Jul 24, 2008 29.59 29.89 29.23 29.41 10,829,223 -0.50(-1.68%)
Jul 23, 2008 30.40 30.41 29.77 29.91 12,051,750 -0.48(-1.59%)
Jul 22, 2008 30.88 30.88 30.14 30.39 11,872,444 -0.01(-0.05%)
Jul 21, 2008 30.13 30.46 29.96 30.40 9,129,402 +0.28(+0.95%)
Jul 18, 2008 29.85 30.27 29.73 30.12 9,850,486 +0.43(+1.45%)
Jul 17, 2008 30.02 30.22 29.36 29.69 13,739,543 -0.05(-0.18%)
Jul 16, 2008 29.96 30.00 29.35 29.74 13,661,042 -0.33(-1.11%)
Jul 15, 2008 30.88 30.96 30.06 30.08 9,928,096 -0.97(-3.12%)
Jul 14, 2008 31.20 31.30 30.76 31.05 8,733,798 -0.10(-0.33%)
Jul 11, 2008 31.69 31.71 30.75 31.15 11,162,507 -0.18(-0.57%)
Jul 10, 2008 31.22 31.36 30.71 31.33 11,226,140 +0.22(+0.70%)
Jul 09, 2008 31.38 31.85 31.04 31.11 10,751,136 -0.69(-2.16%)
Jul 08, 2008 31.92 31.94 31.38 31.80 9,792,990 -0.28(-0.87%)
Jul 07, 2008 32.25 32.68 31.77 32.07 14,593,752 +0.05(+0.17%)
Jul 04, 2008 32.08 32.11 31.57 32.02 10,837,199 +0.00(+0.00%)
Jul 03, 2008 32.08 32.11 31.57 32.02 10,837,199 +0.39(+1.22%)
Jul 02, 2008 32.77 32.92 31.62 31.64 15,621,410 -1.27(-3.86%)
Jul 01, 2008 33.26 33.35 32.50 32.91 13,498,678 -0.68(-2.01%)
Jun 30, 2008 33.38 33.83 33.32 33.58 10,346,271 +0.86(+2.64%)
Jun 27, 2008 32.63 32.85 32.44 32.72 10,867,879 -0.08(-0.25%)
Jun 26, 2008 33.32 33.41 32.66 32.80 8,658,822 -0.42(-1.28%)
Jun 25, 2008 33.19 33.49 32.59 33.22 14,103,031 +0.75(+2.32%)
Jun 24, 2008 32.47 32.84 32.39 32.47 8,337,873 -0.39(-1.18%)
Jun 23, 2008 32.29 32.89 32.28 32.86 9,414,270 +0.35(+1.07%)
Jun 20, 2008 32.68 32.72 32.20 32.51 8,320,940 -0.03(-0.10%)
Jun 19, 2008 33.30 33.38 32.45 32.54 9,928,552 -0.56(-1.68%)
Jun 18, 2008 33.03 33.19 32.80 33.10 10,183,151 -0.55(-1.62%)
Jun 17, 2008 33.65 33.74 33.44 33.64 10,416,805 +0.40(+1.19%)
Jun 16, 2008 33.46 33.59 33.19 33.25 7,512,432 +0.23(+0.70%)
Jun 13, 2008 32.81 33.21 32.71 33.02 11,346,745 -0.35(-1.06%)
Jun 12, 2008 33.36 33.61 33.26 33.37 8,171,160 -0.36(-1.07%)
Jun 11, 2008 34.04 34.07 33.60 33.73 11,215,794 +0.67(+2.01%)
Jun 10, 2008 33.02 33.57 32.69 33.06 11,413,097 -1.01(-2.97%)
Jun 09, 2008 34.16 34.22 33.67 34.08 9,127,239 +0.83(+2.48%)
Jun 06, 2008 33.75 33.78 33.07 33.25 14,080,230 -0.25(-0.75%)
Jun 05, 2008 32.75 33.61 32.74 33.50 12,993,650 +0.92(+2.83%)
Jun 04, 2008 33.08 33.15 32.58 32.58 14,987,052 -1.30(-3.85%)
Jun 03, 2008 34.41 34.44 33.80 33.88 10,589,285 -0.40(-1.15%)
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.