Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.50 25.87 25.31 25.41 938,514 -0.93(-3.53%)
Jul 30, 2008 25.70 26.37 25.63 26.34 1,174,378 +0.25(+0.96%)
Jul 29, 2008 26.09 26.25 25.30 26.09 814,636 +0.84(+3.33%)
Jul 28, 2008 25.79 25.87 25.16 25.25 1,263,362 -1.15(-4.36%)
Jul 25, 2008 25.90 26.49 25.78 26.40 994,834 +0.54(+2.09%)
Jul 24, 2008 27.01 27.45 25.74 25.86 1,078,387 -1.72(-6.24%)
Jul 23, 2008 27.65 28.09 27.42 27.58 1,563,250 +0.19(+0.69%)
Jul 22, 2008 27.01 27.40 26.56 27.39 1,021,951 -0.30(-1.08%)
Jul 21, 2008 28.36 28.36 27.37 27.69 1,008,620 -0.10(-0.36%)
Jul 18, 2008 27.56 28.10 27.47 27.79 818,100 +0.27(+0.98%)
Jul 17, 2008 28.17 28.17 27.13 27.52 1,293,123 -0.28(-1.01%)
Jul 16, 2008 26.30 27.92 26.30 27.80 1,384,462 +1.75(+6.72%)
Jul 15, 2008 26.74 26.74 25.10 26.05 1,883,606 -1.85(-6.63%)
Jul 14, 2008 29.02 29.02 27.62 27.90 1,322,537 -1.31(-4.48%)
Jul 11, 2008 29.76 29.99 28.03 29.21 1,816,958 -0.13(-0.44%)
Jul 10, 2008 28.54 30.19 28.51 29.34 2,753,620 +2.05(+7.51%)
Jul 09, 2008 28.46 28.83 27.24 27.29 1,259,139 -0.45(-1.62%)
Jul 08, 2008 27.27 27.74 26.55 27.74 1,291,059 -0.23(-0.82%)
Jul 07, 2008 28.01 28.98 27.64 27.97 1,536,218 +0.97(+3.59%)
Jul 04, 2008 27.00 27.23 26.30 27.00 760,777 +0.00(+0.00%)
Jul 03, 2008 27.00 27.23 26.30 27.00 760,777 -0.23(-0.84%)
Jul 02, 2008 28.62 28.70 27.03 27.23 1,328,557 -1.10(-3.88%)
Jul 01, 2008 28.06 28.40 27.40 28.33 1,250,183 -0.21(-0.74%)
Jun 30, 2008 29.28 29.28 28.50 28.54 746,745 -0.33(-1.14%)
Jun 27, 2008 28.40 28.99 27.94 28.87 1,093,331 +0.31(+1.09%)
Jun 26, 2008 29.50 29.80 28.50 28.56 1,273,973 -0.76(-2.59%)
Jun 25, 2008 28.81 29.75 28.65 29.32 1,463,765 +0.05(+0.17%)
Jun 24, 2008 28.97 29.90 28.13 29.27 2,638,407 -1.77(-5.70%)
Jun 23, 2008 31.01 31.30 30.51 31.04 1,446,666 -0.81(-2.54%)
Jun 20, 2008 31.80 32.63 31.25 31.85 2,201,914 -2.70(-7.81%)
Jun 19, 2008 34.30 34.86 33.38 34.55 2,167,694 -1.25(-3.49%)
Jun 18, 2008 36.10 36.10 35.05 35.80 1,016,428 -0.36(-1.00%)
Jun 17, 2008 36.70 36.85 36.05 36.16 896,163 -0.53(-1.44%)
Jun 16, 2008 36.55 37.15 36.44 36.69 688,722 +0.17(+0.47%)
Jun 13, 2008 35.75 36.87 35.51 36.52 1,211,134 -0.28(-0.76%)
Jun 12, 2008 36.75 37.58 36.39 36.80 1,196,957 -0.17(-0.46%)
Jun 11, 2008 37.97 38.00 36.83 36.97 1,267,469 -1.83(-4.72%)
Jun 10, 2008 38.58 39.15 38.00 38.80 985,964 -0.97(-2.44%)
Jun 09, 2008 39.92 40.20 39.00 39.77 915,630 +0.04(+0.10%)
Jun 06, 2008 41.23 41.23 39.57 39.73 982,695 -1.97(-4.72%)
Jun 05, 2008 41.70 41.98 41.02 41.70 1,334,282 +0.34(+0.82%)
Jun 04, 2008 41.89 42.22 41.06 41.36 849,220 -0.70(-1.66%)
Jun 03, 2008 42.80 42.89 41.52 42.06 1,003,451 -1.65(-3.77%)
Jun 02, 2008 43.91 44.50 43.06 43.71 828,436 -0.04(-0.09%)
May 30, 2008 43.04 43.90 42.97 43.75 712,289 +1.50(+3.55%)
May 29, 2008 42.36 42.79 41.74 42.25 983,591 -0.41(-0.96%)
May 28, 2008 41.64 42.77 41.33 42.66 623,857 +0.57(+1.35%)
May 27, 2008 42.80 42.89 41.27 42.09 1,075,857 -0.67(-1.57%)
May 26, 2008 43.51 43.76 42.35 42.76 0 +0.00(+0.00%)
May 23, 2008 43.51 43.76 42.35 42.76 768,341 -1.02(-2.33%)
May 22, 2008 44.83 44.83 43.40 43.78 639,253 -0.38(-0.86%)
May 21, 2008 45.49 45.88 44.00 44.16 1,096,320 -1.08(-2.39%)
May 20, 2008 45.88 45.99 44.81 45.24 1,367,772 -0.86(-1.87%)
May 19, 2008 45.81 47.95 45.81 46.10 2,241,022 +1.76(+3.97%)
May 16, 2008 44.27 44.47 43.58 44.34 764,783 +0.05(+0.11%)
May 15, 2008 43.99 44.37 43.60 44.29 691,653 +0.56(+1.28%)
May 14, 2008 43.20 44.24 43.20 43.73 1,259,212 +1.15(+2.70%)
May 13, 2008 42.81 42.85 41.92 42.58 994,631 +1.57(+3.83%)
May 12, 2008 41.19 41.19 40.12 41.01 979,027 +0.03(+0.07%)
May 09, 2008 40.55 41.17 39.70 40.98 734,220 +0.09(+0.22%)
May 08, 2008 41.18 41.30 40.51 40.89 1,015,076 -0.36(-0.87%)
May 07, 2008 42.58 42.67 41.06 41.25 1,290,912 -2.91(-6.59%)
May 06, 2008 43.59 44.42 42.74 44.16 1,001,030 +1.05(+2.44%)
May 05, 2008 42.88 43.16 42.27 43.11 891,856 +0.51(+1.20%)
May 02, 2008 43.20 43.29 42.04 42.60 2,464,617 +0.37(+0.88%)
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.