Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.91 27.26 26.01 27.04 753,148 +0.91(+3.48%)
Sep 29, 2008 26.52 26.52 25.29 26.14 1,472,168 -0.64(-2.40%)
Sep 26, 2008 26.01 26.78 25.53 26.78 0 +0.42(+1.61%)
Sep 25, 2008 26.17 26.86 25.95 26.35 506,698 +0.31(+1.18%)
Sep 24, 2008 26.56 26.87 25.77 26.05 713,857 -0.40(-1.52%)
Sep 23, 2008 26.53 27.28 26.07 26.45 656,990 -0.29(-1.10%)
Sep 22, 2008 27.73 27.74 26.60 26.74 530,838 -1.26(-4.49%)
Sep 19, 2008 29.73 30.45 27.61 28.00 0 +0.70(+2.58%)
Sep 18, 2008 26.52 27.47 24.55 27.30 1,675,125 +1.25(+4.80%)
Sep 17, 2008 25.64 26.60 25.00 26.05 1,678,885 -0.62(-2.33%)
Sep 16, 2008 27.01 27.07 25.72 26.67 2,298,058 -0.87(-3.18%)
Sep 15, 2008 27.73 28.90 27.50 27.54 965,099 -1.39(-4.80%)
Sep 12, 2008 28.33 29.10 28.10 28.93 734,334 +0.29(+1.00%)
Sep 11, 2008 27.89 28.64 27.32 28.64 678,619 +0.37(+1.31%)
Sep 10, 2008 28.41 28.66 27.84 28.27 759,827 +0.31(+1.10%)
Sep 09, 2008 29.09 29.10 27.90 27.97 753,812 -1.12(-3.85%)
Sep 08, 2008 29.77 29.79 28.73 29.09 882,997 +0.55(+1.94%)
Sep 05, 2008 28.51 28.72 27.83 28.53 0 +0.05(+0.19%)
Sep 04, 2008 29.53 29.70 27.99 28.48 1,467,874 -1.41(-4.73%)
Sep 03, 2008 30.00 30.23 29.64 29.89 558,339 -0.19(-0.64%)
Sep 02, 2008 30.45 30.59 29.74 30.09 1,029,104 +0.13(+0.43%)
Aug 29, 2008 30.21 30.32 29.96 29.96 0 -0.44(-1.44%)
Aug 28, 2008 30.24 30.42 30.09 30.39 636,504 +0.35(+1.16%)
Aug 27, 2008 30.19 30.39 29.70 30.05 488,258 -0.03(-0.11%)
Aug 26, 2008 29.94 30.08 29.63 30.08 426,230 +0.17(+0.57%)
Aug 25, 2008 30.41 30.41 29.55 29.91 595,242 -0.64(-2.08%)
Aug 22, 2008 30.23 30.91 30.23 30.54 0 +0.53(+1.78%)
Aug 21, 2008 29.83 30.28 29.23 30.01 760,519 +0.03(+0.11%)
Aug 20, 2008 31.00 31.00 29.81 29.98 1,000,724 -0.92(-2.99%)
Aug 19, 2008 31.67 31.71 30.77 30.90 544,201 -0.93(-2.92%)
Aug 18, 2008 32.03 32.33 31.62 31.83 608,501 +0.28(+0.89%)
Aug 15, 2008 32.08 32.19 31.33 31.55 0 -0.23(-0.71%)
Aug 14, 2008 30.92 31.88 30.59 31.77 735,052 +0.79(+2.56%)
Aug 13, 2008 31.06 31.19 30.48 30.98 931,133 -0.18(-0.59%)
Aug 12, 2008 31.88 32.00 30.93 31.17 995,480 -0.92(-2.85%)
Aug 11, 2008 31.41 33.05 31.27 32.08 1,095,093 +0.33(+1.05%)
Aug 08, 2008 30.11 31.82 30.07 31.75 577,143 +1.54(+5.11%)
Aug 07, 2008 31.04 31.04 30.05 30.20 956,230 -0.83(-2.69%)
Aug 06, 2008 31.21 31.30 30.24 31.04 1,631,020 -0.30(-0.96%)
Aug 05, 2008 30.97 31.37 30.74 31.34 1,241,657 +0.76(+2.48%)
Aug 04, 2008 31.04 31.10 30.45 30.58 868,948 -0.52(-1.67%)
Aug 01, 2008 31.33 31.89 30.46 31.10 891,653 +0.02(+0.07%)
Jul 31, 2008 30.61 31.39 30.45 31.08 982,645 -0.02(-0.07%)
Jul 30, 2008 31.45 31.64 30.73 31.10 1,130,489 -0.14(-0.46%)
Jul 29, 2008 31.24 31.24 29.89 31.24 1,109,539 +1.33(+4.43%)
Jul 28, 2008 31.02 31.13 29.85 29.92 835,741 -1.44(-4.60%)
Jul 25, 2008 31.20 31.69 30.93 31.36 890,343 +0.74(+2.41%)
Jul 24, 2008 32.02 32.07 29.72 30.62 1,961,357 -1.40(-4.38%)
Jul 23, 2008 32.40 33.85 31.96 32.02 1,371,849 -0.25(-0.78%)
Jul 22, 2008 30.63 32.42 30.35 32.27 837,467 +1.21(+3.89%)
Jul 21, 2008 31.17 31.38 30.65 31.06 482,004 +0.00(+0.00%)
Jul 18, 2008 31.35 31.49 30.61 31.06 598,082 -0.18(-0.59%)
Jul 17, 2008 30.43 31.41 29.91 31.25 723,994 +1.19(+3.96%)
Jul 16, 2008 28.78 30.26 28.75 30.06 783,934 +1.42(+4.96%)
Jul 15, 2008 28.48 29.22 27.64 28.64 723,196 -0.01(-0.05%)
Jul 14, 2008 29.46 29.72 28.41 28.65 542,793 -0.49(-1.67%)
Jul 11, 2008 28.57 29.61 27.91 29.14 690,696 -0.09(-0.30%)
Jul 10, 2008 28.84 29.46 28.58 29.22 635,677 +0.38(+1.30%)
Jul 09, 2008 29.76 29.98 28.69 28.85 530,831 -0.81(-2.72%)
Jul 08, 2008 28.09 29.74 28.07 29.66 783,069 +1.29(+4.55%)
Jul 07, 2008 28.31 28.98 27.86 28.36 605,203 +0.12(+0.41%)
Jul 04, 2008 28.60 28.97 28.14 28.25 566,275 +0.00(+0.00%)
Jul 03, 2008 28.60 28.97 28.14 28.25 566,275 -0.14(-0.51%)
Jul 02, 2008 29.79 29.96 28.31 28.39 1,077,424 -1.33(-4.48%)
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.