Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.92 24.92 24.23 24.78 6,551,706 +0.41(+1.70%)
Sep 29, 2008 24.91 25.21 24.08 24.37 6,998,776 -0.98(-3.86%)
Sep 26, 2008 25.01 25.39 24.42 25.35 0 +0.03(+0.10%)
Sep 25, 2008 25.72 25.88 25.22 25.32 5,479,887 -0.34(-1.31%)
Sep 24, 2008 25.60 25.71 24.83 25.66 6,970,878 +0.20(+0.80%)
Sep 23, 2008 26.59 26.99 25.37 25.46 7,665,691 -1.24(-4.63%)
Sep 22, 2008 27.58 27.70 26.66 26.69 3,082,634 -1.11(-4.01%)
Sep 19, 2008 28.27 28.31 27.14 27.81 0 +0.45(+1.64%)
Sep 18, 2008 26.80 27.49 25.91 27.36 8,966,130 +0.79(+2.96%)
Sep 17, 2008 26.74 27.31 26.43 26.57 8,555,961 -0.69(-2.53%)
Sep 16, 2008 26.36 27.50 26.22 27.26 8,774,646 +0.54(+2.03%)
Sep 15, 2008 26.79 27.33 26.67 26.72 7,325,487 -0.75(-2.73%)
Sep 12, 2008 27.25 27.63 27.03 27.47 8,149,706 -0.45(-1.61%)
Sep 11, 2008 27.28 27.93 27.14 27.92 4,669,579 +0.35(+1.27%)
Sep 10, 2008 27.33 27.81 27.20 27.57 4,073,691 +0.36(+1.34%)
Sep 09, 2008 28.08 28.21 27.19 27.20 5,042,875 -0.80(-2.86%)
Sep 08, 2008 28.27 28.57 27.80 28.00 6,966,493 +0.24(+0.85%)
Sep 05, 2008 27.50 27.85 27.41 27.77 0 +0.07(+0.26%)
Sep 04, 2008 28.53 28.56 27.51 27.69 6,087,054 -1.14(-3.96%)
Sep 03, 2008 29.01 29.33 28.55 28.84 4,248,475 -0.26(-0.91%)
Sep 02, 2008 29.37 29.70 29.01 29.10 3,883,803 -0.03(-0.10%)
Aug 29, 2008 29.17 29.33 29.08 29.13 0 -0.15(-0.51%)
Aug 28, 2008 29.11 29.40 29.09 29.28 4,179,982 +0.33(+1.13%)
Aug 27, 2008 29.02 29.12 28.81 28.95 2,620,155 +0.03(+0.10%)
Aug 26, 2008 28.88 29.01 28.62 28.92 3,768,702 +0.08(+0.27%)
Aug 25, 2008 29.03 29.53 28.75 28.84 2,714,428 -0.56(-1.92%)
Aug 22, 2008 29.51 29.80 29.33 29.41 0 +0.01(+0.04%)
Aug 21, 2008 29.04 29.47 28.85 29.40 3,740,476 +0.19(+0.66%)
Aug 20, 2008 29.19 29.32 28.83 29.21 3,393,770 +0.02(+0.07%)
Aug 19, 2008 29.55 29.74 29.06 29.18 4,202,801 -0.58(-1.96%)
Aug 18, 2008 30.12 30.17 29.64 29.77 4,252,109 -0.20(-0.67%)
Aug 15, 2008 30.29 30.36 29.90 29.97 0 -0.21(-0.69%)
Aug 14, 2008 29.49 30.31 29.38 30.17 8,362,998 +0.44(+1.48%)
Aug 13, 2008 29.58 29.86 29.18 29.73 4,125,150 +0.10(+0.33%)
Aug 12, 2008 29.66 29.79 29.31 29.64 4,329,453 -0.12(-0.41%)
Aug 11, 2008 29.82 30.21 29.53 29.76 5,102,547 -0.05(-0.16%)
Aug 08, 2008 29.23 30.00 29.23 29.81 5,616,443 +0.39(+1.32%)
Aug 07, 2008 29.17 29.79 28.94 29.42 6,185,808 +0.01(+0.05%)
Aug 06, 2008 29.29 29.61 28.90 29.40 6,649,340 -0.07(-0.25%)
Aug 05, 2008 28.89 29.48 28.86 29.48 7,221,466 +0.78(+2.73%)
Aug 04, 2008 28.82 29.04 28.57 28.69 4,601,392 -0.10(-0.35%)
Aug 01, 2008 28.53 28.97 28.49 28.79 6,771,582 +0.35(+1.23%)
Jul 31, 2008 28.79 28.96 28.42 28.44 6,398,293 -0.59(-2.03%)
Jul 30, 2008 29.13 29.23 28.64 29.03 5,928,643 +0.12(+0.42%)
Jul 29, 2008 28.91 29.16 28.69 28.91 5,574,600 +0.23(+0.78%)
Jul 28, 2008 28.77 29.09 28.63 28.69 6,156,888 -0.29(-1.00%)
Jul 25, 2008 28.44 29.04 28.41 28.98 6,138,894 +0.54(+1.88%)
Jul 24, 2008 28.92 28.98 28.39 28.44 5,665,992 -0.41(-1.42%)
Jul 23, 2008 29.11 29.33 28.59 28.85 8,535,481 -0.54(-1.85%)
Jul 22, 2008 29.04 29.63 28.87 29.39 9,984,427 +0.35(+1.22%)
Jul 21, 2008 29.48 29.48 28.83 29.04 8,900,760 -0.37(-1.27%)
Jul 18, 2008 28.90 29.80 28.62 29.42 10,581,135 +0.52(+1.82%)
Jul 17, 2008 27.99 29.25 27.99 28.89 17,216,242 +1.67(+6.15%)
Jul 16, 2008 26.49 27.32 26.13 27.22 12,893,787 +0.64(+2.39%)
Jul 15, 2008 26.66 26.82 26.03 26.58 11,620,526 -0.30(-1.13%)
Jul 14, 2008 27.18 27.52 26.65 26.88 5,210,970 +0.07(+0.28%)
Jul 11, 2008 26.84 27.19 26.53 26.81 8,820,992 -0.39(-1.43%)
Jul 10, 2008 26.90 27.25 26.83 27.20 6,405,582 +0.26(+0.97%)
Jul 09, 2008 27.30 27.47 26.94 26.94 7,931,088 -0.50(-1.81%)
Jul 08, 2008 27.14 27.43 26.82 27.43 6,854,296 +0.19(+0.71%)
Jul 07, 2008 27.38 27.63 27.06 27.24 5,840,731 +0.00(+0.00%)
Jul 04, 2008 27.07 27.48 26.87 27.24 4,978,063 +0.00(+0.00%)
Jul 03, 2008 27.07 27.48 26.87 27.24 4,978,063 +0.40(+1.48%)
Jul 02, 2008 27.50 27.72 26.82 26.84 7,709,833 -0.82(-2.97%)
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.