Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 31.54 31.81 31.10 31.19 5,152,495 -0.48(-1.53%)
Aug 28, 2008 31.90 32.20 31.55 31.68 4,962,591 -0.09(-0.28%)
Aug 27, 2008 31.19 31.93 31.19 31.77 6,698,653 +0.53(+1.70%)
Aug 26, 2008 30.78 31.40 30.68 31.24 4,674,848 +0.50(+1.62%)
Aug 25, 2008 31.26 31.35 30.59 30.74 4,368,014 -0.43(-1.37%)
Aug 22, 2008 31.62 31.63 31.12 31.17 4,926,918 -0.39(-1.24%)
Aug 21, 2008 30.19 31.78 30.18 31.56 9,767,154 +1.06(+3.47%)
Aug 20, 2008 30.30 30.59 29.84 30.50 7,050,034 +0.22(+0.73%)
Aug 19, 2008 29.66 30.40 29.66 30.28 6,735,675 +0.14(+0.46%)
Aug 18, 2008 30.15 30.47 29.94 30.14 5,123,803 +0.00(+0.00%)
Aug 15, 2008 30.38 30.38 29.93 30.14 0 -0.13(-0.42%)
Aug 14, 2008 30.64 30.64 30.11 30.27 9,956,432 -0.48(-1.58%)
Aug 13, 2008 30.35 30.85 29.72 30.75 9,364,857 +0.32(+1.07%)
Aug 12, 2008 30.23 30.56 30.04 30.43 8,696,997 +0.08(+0.26%)
Aug 11, 2008 30.69 30.86 30.17 30.35 8,438,382 -0.24(-0.79%)
Aug 08, 2008 30.98 31.00 30.33 30.59 9,528,665 -0.25(-0.80%)
Aug 07, 2008 30.50 31.46 30.20 30.84 13,526,100 +0.08(+0.27%)
Aug 06, 2008 30.59 31.07 30.23 30.76 11,702,889 +0.14(+0.44%)
Aug 05, 2008 30.30 30.75 29.72 30.62 13,364,431 +0.46(+1.51%)
Aug 04, 2008 31.02 31.61 30.16 30.16 13,971,091 -0.82(-2.64%)
Aug 01, 2008 32.46 32.55 30.97 30.98 13,091,074 -1.31(-4.04%)
Jul 31, 2008 32.76 33.16 32.11 32.29 11,194,076 -0.60(-1.82%)
Jul 30, 2008 32.88 33.10 32.44 32.89 8,844,376 +0.09(+0.26%)
Jul 29, 2008 32.80 32.92 32.20 32.80 8,414,236 +0.17(+0.53%)
Jul 28, 2008 33.01 33.65 32.63 32.63 10,485,086 -0.50(-1.51%)
Jul 25, 2008 33.42 33.61 33.03 33.13 8,652,636 -0.23(-0.69%)
Jul 24, 2008 33.47 33.50 31.94 33.36 17,760,104 -0.16(-0.49%)
Jul 23, 2008 35.58 35.58 32.72 33.52 13,739,005 -1.21(-3.49%)
Jul 22, 2008 34.72 35.50 34.48 34.73 10,245,308 -0.24(-0.69%)
Jul 21, 2008 34.44 35.17 34.03 34.98 9,100,958 +0.72(+2.10%)
Jul 18, 2008 34.07 34.57 33.62 34.26 12,226,295 +0.50(+1.48%)
Jul 17, 2008 34.96 34.96 33.34 33.76 15,279,263 -1.10(-3.15%)
Jul 16, 2008 35.93 35.95 34.35 34.85 15,670,793 -1.03(-2.88%)
Jul 15, 2008 36.29 36.77 35.55 35.89 12,478,636 -0.41(-1.13%)
Jul 14, 2008 37.55 37.55 36.25 36.30 9,614,195 -0.89(-2.39%)
Jul 11, 2008 37.28 37.81 36.66 37.19 10,054,937 -0.45(-1.19%)
Jul 10, 2008 36.98 37.68 36.77 37.63 7,618,785 +0.73(+1.98%)
Jul 09, 2008 36.73 37.24 36.38 36.90 8,238,594 +0.34(+0.92%)
Jul 08, 2008 36.92 37.56 36.20 36.57 11,553,295 -0.36(-0.97%)
Jul 07, 2008 37.38 37.84 36.66 36.92 10,734,083 -0.23(-0.61%)
Jul 04, 2008 37.17 37.70 36.93 37.15 6,148,629 +0.00(+0.00%)
Jul 03, 2008 37.17 37.70 36.93 37.15 6,148,629 -0.03(-0.09%)
Jul 02, 2008 37.17 37.78 37.09 37.18 8,033,472 +0.08(+0.21%)
Jul 01, 2008 36.73 37.37 36.21 37.10 8,436,863 +0.16(+0.43%)
Jun 30, 2008 35.85 37.17 35.57 36.94 12,385,493 +1.22(+3.40%)
Jun 27, 2008 35.87 36.38 35.54 35.73 11,033,695 -0.18(-0.49%)
Jun 26, 2008 36.72 36.92 35.91 35.91 8,301,971 -1.12(-3.03%)
Jun 25, 2008 37.40 37.42 36.70 37.03 9,223,309 -0.31(-0.84%)
Jun 24, 2008 37.15 37.72 37.15 37.34 7,771,423 +0.00(+0.00%)
Jun 23, 2008 36.93 37.70 36.75 37.34 6,200,939 +0.55(+1.51%)
Jun 20, 2008 37.13 37.50 36.54 36.78 10,739,559 -0.36(-0.97%)
Jun 19, 2008 36.83 37.43 36.80 37.15 7,366,625 +0.14(+0.39%)
Jun 18, 2008 36.48 37.15 36.47 37.00 9,340,042 +0.36(+0.98%)
Jun 17, 2008 36.72 37.12 36.52 36.64 4,029,960 +0.05(+0.12%)
Jun 16, 2008 36.69 36.70 35.83 36.60 6,785,876 -0.26(-0.70%)
Jun 13, 2008 36.30 36.94 36.05 36.86 6,778,320 +0.84(+2.34%)
Jun 12, 2008 36.10 36.24 35.74 36.02 4,930,089 +0.05(+0.15%)
Jun 11, 2008 36.48 36.66 35.93 35.96 6,695,098 -0.52(-1.43%)
Jun 10, 2008 36.19 36.62 35.87 36.48 7,628,871 +0.10(+0.28%)
Jun 09, 2008 35.95 36.49 35.73 36.38 6,383,674 +0.48(+1.35%)
Jun 06, 2008 36.43 36.96 35.75 35.90 11,160,314 -0.94(-2.54%)
Jun 05, 2008 36.01 36.90 35.77 36.83 6,618,421 +0.88(+2.44%)
Jun 04, 2008 35.62 36.34 35.47 35.95 5,888,436 +0.31(+0.86%)
Jun 03, 2008 36.04 36.14 35.43 35.65 7,132,835 -0.20(-0.55%)
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.