Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 27.34 28.29 27.32 27.53 9,196,540 -0.42(-1.52%)
Jul 30, 2008 28.26 28.77 27.25 27.95 8,254,141 -0.52(-1.83%)
Jul 29, 2008 28.48 28.65 26.96 28.48 8,683,045 +1.55(+5.76%)
Jul 28, 2008 27.95 28.19 26.88 26.93 9,394,470 -1.33(-4.70%)
Jul 25, 2008 28.31 29.01 28.01 28.25 6,566,264 +0.21(+0.74%)
Jul 24, 2008 29.27 29.33 27.86 28.04 9,011,403 -1.69(-5.69%)
Jul 23, 2008 29.61 30.67 28.82 29.74 13,890,260 +0.13(+0.43%)
Jul 22, 2008 26.20 29.71 26.06 29.61 19,650,330 +3.21(+12.17%)
Jul 21, 2008 26.96 27.31 26.28 26.40 7,624,893 -0.91(-3.33%)
Jul 18, 2008 26.43 27.50 26.31 27.31 10,634,450 +0.17(+0.63%)
Jul 17, 2008 24.94 27.63 24.59 27.13 19,748,094 +2.38(+9.64%)
Jul 16, 2008 22.39 24.77 22.36 24.75 14,154,648 +2.21(+9.79%)
Jul 15, 2008 22.57 23.10 21.78 22.54 9,886,859 +0.21(+0.93%)
Jul 14, 2008 23.27 23.27 22.31 22.34 6,146,760 -0.24(-1.06%)
Jul 11, 2008 22.71 23.02 22.11 22.57 11,313,099 -0.44(-1.91%)
Jul 10, 2008 24.01 24.16 22.77 23.01 14,536,083 -1.13(-4.69%)
Jul 09, 2008 25.55 25.60 24.08 24.15 9,713,534 -1.39(-5.43%)
Jul 08, 2008 24.42 25.63 24.27 25.53 12,687,713 +1.42(+5.90%)
Jul 07, 2008 23.72 24.34 23.63 24.11 9,337,783 +0.34(+1.44%)
Jul 04, 2008 24.42 24.50 23.71 23.77 5,016,989 +0.00(+0.00%)
Jul 03, 2008 24.42 24.50 23.71 23.77 5,016,989 -0.25(-1.05%)
Jul 02, 2008 24.30 24.52 23.96 24.02 8,245,761 -0.05(-0.22%)
Jul 01, 2008 23.72 24.31 23.55 24.07 9,073,179 -0.49(-2.00%)
Jun 30, 2008 24.82 25.00 24.41 24.56 8,041,355 +0.02(+0.09%)
Jun 27, 2008 24.79 24.86 24.17 24.54 8,062,046 -0.40(-1.61%)
Jun 26, 2008 25.86 26.04 24.92 24.94 8,925,832 -1.54(-5.80%)
Jun 25, 2008 25.85 27.01 25.81 26.48 7,901,025 +0.78(+3.05%)
Jun 24, 2008 25.44 25.93 25.26 25.70 7,778,774 +0.06(+0.23%)
Jun 23, 2008 25.96 26.25 25.60 25.64 7,141,784 -0.80(-3.02%)
Jun 20, 2008 26.67 26.90 26.15 26.43 12,819,892 -1.02(-3.72%)
Jun 19, 2008 25.49 27.62 25.24 27.46 16,532,301 +1.39(+5.35%)
Jun 18, 2008 26.02 26.29 25.60 26.06 17,073,716 -0.40(-1.52%)
Jun 17, 2008 26.99 26.99 26.46 26.46 7,686,907 -0.53(-1.96%)
Jun 16, 2008 27.19 27.29 26.80 26.99 6,444,354 -0.57(-2.08%)
Jun 13, 2008 27.69 27.74 27.25 27.57 3,179,722 +0.25(+0.93%)
Jun 12, 2008 27.31 27.67 27.08 27.31 5,177,061 +0.33(+1.22%)
Jun 11, 2008 27.61 27.73 26.98 26.99 6,853,103 -0.94(-3.36%)
Jun 10, 2008 27.72 28.04 27.24 27.92 4,756,541 +0.39(+1.41%)
Jun 09, 2008 27.78 28.03 27.25 27.54 3,723,817 -0.21(-0.75%)
Jun 06, 2008 28.68 28.74 27.72 27.75 6,766,094 -1.58(-5.39%)
Jun 05, 2008 28.90 29.48 28.74 29.33 3,830,084 +0.57(+2.00%)
Jun 04, 2008 28.57 29.29 28.46 28.75 7,059,372 +0.26(+0.92%)
Jun 03, 2008 29.06 29.17 28.16 28.49 7,976,963 -0.78(-2.67%)
Jun 02, 2008 29.40 29.51 29.04 29.27 7,677,741 -0.58(-1.95%)
May 30, 2008 29.14 29.96 28.95 29.85 7,434,122 +0.78(+2.67%)
May 29, 2008 28.50 29.20 28.33 29.08 5,953,212 +0.14(+0.49%)
May 28, 2008 28.76 29.12 28.60 28.94 6,630,648 +0.56(+1.97%)
May 27, 2008 27.85 28.48 27.73 28.38 4,834,694 +0.81(+2.95%)
May 26, 2008 28.07 28.07 27.51 27.57 0 +0.00(+0.00%)
May 23, 2008 28.07 28.07 27.51 27.57 5,877,102 -0.72(-2.53%)
May 22, 2008 27.81 28.61 27.77 28.28 7,456,804 +0.39(+1.39%)
May 21, 2008 28.33 28.51 27.81 27.89 11,883,735 -1.33(-4.56%)
May 20, 2008 29.22 29.42 29.11 29.23 7,287,910 -0.58(-1.95%)
May 19, 2008 29.52 30.02 29.36 29.81 5,450,059 +0.26(+0.88%)
May 16, 2008 30.08 30.18 29.40 29.55 6,147,518 -0.53(-1.76%)
May 15, 2008 29.42 30.15 29.35 30.08 6,690,574 +0.55(+1.87%)
May 14, 2008 29.44 29.74 29.31 29.53 6,428,681 -0.22(-0.73%)
May 13, 2008 30.15 30.35 29.69 29.74 3,902,805 -0.60(-1.99%)
May 12, 2008 29.92 30.38 29.80 30.35 2,941,650 +0.75(+2.52%)
May 09, 2008 29.77 29.93 29.47 29.60 2,691,688 -0.55(-1.83%)
May 08, 2008 30.17 30.41 29.89 30.15 3,804,890 +0.43(+1.45%)
May 07, 2008 30.22 30.73 29.65 29.72 4,170,213 -0.50(-1.65%)
May 06, 2008 30.47 30.47 29.84 30.22 4,952,563 -0.31(-1.03%)
May 05, 2008 31.15 31.20 30.47 30.53 3,672,858 -0.72(-2.31%)
May 02, 2008 31.67 31.83 31.00 31.26 5,322,424 +0.29(+0.94%)
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.