Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 23.97 24.34 23.19 23.58 1,644,661 -0.79(-3.23%)
Jul 30, 2008 23.37 24.45 23.37 24.36 1,408,047 +1.14(+4.92%)
Jul 29, 2008 23.22 23.31 22.65 23.22 1,808,143 +0.65(+2.90%)
Jul 28, 2008 23.45 23.88 22.44 22.57 1,868,113 -0.92(-3.91%)
Jul 25, 2008 23.51 23.59 23.28 23.49 2,046,075 +0.19(+0.82%)
Jul 24, 2008 25.23 25.26 23.16 23.30 2,217,956 -1.94(-7.70%)
Jul 23, 2008 26.12 26.18 24.79 25.24 1,567,231 -0.69(-2.65%)
Jul 22, 2008 25.65 26.22 25.46 25.93 1,394,824 +0.07(+0.29%)
Jul 21, 2008 25.65 26.06 25.52 25.85 876,459 +0.24(+0.94%)
Jul 18, 2008 25.66 25.84 25.36 25.61 1,307,012 -0.05(-0.19%)
Jul 17, 2008 25.45 25.74 25.06 25.66 1,689,796 +0.46(+1.84%)
Jul 16, 2008 24.46 25.28 23.28 25.20 3,515,615 +0.58(+2.35%)
Jul 15, 2008 25.05 25.33 23.97 24.62 1,939,239 -0.61(-2.43%)
Jul 14, 2008 25.56 26.06 25.20 25.23 2,492,444 -0.17(-0.65%)
Jul 11, 2008 25.65 26.22 25.02 25.40 2,588,520 -0.51(-1.98%)
Jul 10, 2008 25.20 26.10 25.20 25.91 2,411,628 +0.83(+3.30%)
Jul 09, 2008 25.74 26.21 24.95 25.08 1,371,406 -0.57(-2.23%)
Jul 08, 2008 25.32 26.03 25.02 25.65 2,773,027 -0.17(-0.64%)
Jul 07, 2008 26.44 26.84 25.50 25.82 2,220,673 -0.53(-2.01%)
Jul 04, 2008 27.37 27.37 25.56 26.35 1,572,594 +0.00(+0.00%)
Jul 03, 2008 27.37 27.37 25.56 26.35 1,572,594 -1.01(-3.69%)
Jul 02, 2008 28.81 29.12 27.33 27.36 1,346,285 -1.70(-5.84%)
Jul 01, 2008 28.62 29.20 28.21 29.05 2,859,112 +0.17(+0.60%)
Jun 30, 2008 29.16 29.52 28.80 28.88 2,014,919 -0.25(-0.85%)
Jun 27, 2008 27.80 29.24 27.67 29.13 4,203,014 +1.33(+4.79%)
Jun 26, 2008 28.68 28.71 27.61 27.80 1,565,097 -1.10(-3.81%)
Jun 25, 2008 28.96 29.17 28.54 28.90 1,370,139 +0.01(+0.03%)
Jun 24, 2008 29.89 30.04 28.86 28.89 1,430,807 -1.11(-3.70%)
Jun 23, 2008 29.82 30.25 29.78 30.00 1,934,455 +0.22(+0.75%)
Jun 20, 2008 29.77 29.98 29.42 29.77 1,506,374 -0.18(-0.61%)
Jun 19, 2008 30.08 30.57 29.80 29.96 1,702,458 -0.04(-0.14%)
Jun 18, 2008 30.21 30.55 29.58 30.00 1,106,263 -0.42(-1.39%)
Jun 17, 2008 30.39 30.72 30.15 30.42 1,217,251 +0.06(+0.19%)
Jun 16, 2008 30.24 30.66 29.91 30.36 1,229,622 -0.01(-0.03%)
Jun 13, 2008 29.10 30.47 28.86 30.37 2,226,816 +1.46(+5.04%)
Jun 12, 2008 29.68 29.85 28.71 28.91 1,652,713 -0.46(-1.58%)
Jun 11, 2008 29.61 30.30 29.29 29.38 2,067,328 -0.36(-1.22%)
Jun 10, 2008 29.56 30.54 29.43 29.74 2,536,136 -0.90(-2.94%)
Jun 09, 2008 30.99 31.09 29.88 30.64 1,179,051 -0.07(-0.24%)
Jun 06, 2008 31.36 31.78 30.68 30.72 2,083,334 -0.83(-2.62%)
Jun 05, 2008 30.66 31.59 30.63 31.54 4,239,963 +1.08(+3.53%)
Jun 04, 2008 29.54 30.65 29.41 30.47 2,961,446 +0.88(+2.96%)
Jun 03, 2008 29.78 29.78 29.10 29.59 3,329,604 +0.02(+0.08%)
Jun 02, 2008 28.58 29.61 28.51 29.57 3,362,221 +0.85(+2.97%)
May 30, 2008 27.95 28.89 27.72 28.71 2,095,079 +0.76(+2.72%)
May 29, 2008 27.89 28.25 27.63 27.95 996,093 -0.10(-0.35%)
May 28, 2008 28.17 28.40 27.54 28.05 2,018,188 +0.01(+0.03%)
May 27, 2008 28.17 28.47 27.60 28.04 793,530 +0.09(+0.33%)
May 26, 2008 28.43 28.54 27.63 27.95 0 +0.00(+0.00%)
May 23, 2008 28.43 28.54 27.63 27.95 818,573 -0.62(-2.17%)
May 22, 2008 28.30 29.07 28.17 28.57 1,272,928 +0.51(+1.83%)
May 21, 2008 28.98 29.38 27.85 28.06 1,095,213 -0.95(-3.28%)
May 20, 2008 29.29 29.37 28.57 29.01 1,505,313 -0.43(-1.46%)
May 19, 2008 29.95 30.03 29.10 29.44 3,074,361 -0.27(-0.92%)
May 16, 2008 28.71 29.77 28.64 29.72 2,903,732 +1.04(+3.64%)
May 15, 2008 27.83 28.72 27.71 28.67 1,720,730 +0.92(+3.31%)
May 14, 2008 28.35 28.43 27.75 27.75 2,789,939 -0.46(-1.64%)
May 13, 2008 27.82 28.55 27.79 28.22 2,548,177 +0.90(+3.30%)
May 12, 2008 26.76 27.46 26.01 27.32 899,248 +0.80(+3.03%)
May 09, 2008 26.89 27.11 26.23 26.51 627,538 -0.55(-2.02%)
May 08, 2008 26.87 27.18 26.73 27.06 1,725,295 +0.19(+0.71%)
May 07, 2008 26.33 27.64 26.29 26.87 1,938,436 +0.92(+3.54%)
May 06, 2008 26.17 26.38 25.74 25.95 1,329,668 -0.19(-0.73%)
May 05, 2008 25.16 26.49 25.16 26.14 2,754,125 +1.15(+4.60%)
May 02, 2008 26.55 26.89 24.83 24.99 3,861,318 +1.39(+5.89%)
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.