Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.12 29.39 28.91 29.07 7,993,203 -0.19(-0.63%)
Jul 30, 2008 29.97 30.31 28.97 29.25 12,036,165 -0.52(-1.76%)
Jul 29, 2008 29.78 30.04 29.30 29.78 8,971,910 +0.39(+1.34%)
Jul 28, 2008 29.50 29.89 29.33 29.38 8,316,471 -0.12(-0.40%)
Jul 25, 2008 29.44 29.89 29.15 29.50 6,807,523 -0.12(-0.40%)
Jul 24, 2008 29.58 29.92 29.14 29.62 8,021,418 +0.23(+0.80%)
Jul 23, 2008 29.00 29.42 28.88 29.38 9,089,933 +0.55(+1.90%)
Jul 22, 2008 28.95 29.18 28.70 28.83 10,807,828 -0.28(-0.95%)
Jul 21, 2008 29.60 29.70 28.95 29.11 7,685,187 -0.45(-1.52%)
Jul 18, 2008 29.81 29.95 29.31 29.56 10,407,579 -0.29(-0.97%)
Jul 17, 2008 29.74 29.95 29.18 29.85 10,559,046 +0.06(+0.21%)
Jul 16, 2008 29.81 29.92 29.45 29.79 10,301,991 +0.10(+0.35%)
Jul 15, 2008 29.33 29.83 29.33 29.68 13,265,248 +0.06(+0.21%)
Jul 14, 2008 29.71 29.99 29.58 29.62 9,264,473 +0.21(+0.71%)
Jul 11, 2008 29.32 29.63 28.96 29.41 7,356,460 -0.30(-1.02%)
Jul 10, 2008 29.79 30.19 29.33 29.71 11,952,763 -0.13(-0.43%)
Jul 09, 2008 29.99 30.52 29.76 29.84 10,535,121 -0.06(-0.19%)
Jul 08, 2008 28.49 30.00 28.44 29.90 15,191,057 +1.39(+4.87%)
Jul 07, 2008 28.94 29.07 28.33 28.51 9,881,558 -0.48(-1.64%)
Jul 04, 2008 28.63 29.06 28.57 28.99 7,344,119 +0.00(+0.00%)
Jul 03, 2008 28.63 29.06 28.57 28.99 7,344,119 +0.55(+1.93%)
Jul 02, 2008 28.44 28.81 28.33 28.44 7,546,438 -0.01(-0.02%)
Jul 01, 2008 28.18 28.65 28.09 28.44 10,461,021 -0.04(-0.13%)
Jun 30, 2008 28.24 28.72 27.99 28.48 8,779,763 +0.34(+1.21%)
Jun 27, 2008 28.38 28.57 28.12 28.14 12,022,570 -0.25(-0.89%)
Jun 26, 2008 28.73 28.88 28.36 28.39 10,562,967 -0.60(-2.09%)
Jun 25, 2008 29.02 29.29 28.88 29.00 9,752,868 +0.04(+0.13%)
Jun 24, 2008 28.97 29.06 28.36 28.96 15,008,824 -0.41(-1.39%)
Jun 23, 2008 29.02 29.46 29.00 29.37 8,799,184 +0.41(+1.43%)
Jun 20, 2008 29.21 29.79 28.83 28.96 12,032,397 -0.53(-1.80%)
Jun 19, 2008 29.02 29.63 28.77 29.49 13,328,116 +0.51(+1.75%)
Jun 18, 2008 29.43 29.62 28.94 28.98 6,835,739 -0.50(-1.70%)
Jun 17, 2008 29.66 29.99 29.46 29.48 5,562,915 -0.04(-0.15%)
Jun 16, 2008 29.57 29.82 29.12 29.52 9,025,298 -0.30(-0.99%)
Jun 13, 2008 29.57 29.84 29.57 29.82 6,967,396 +0.39(+1.32%)
Jun 12, 2008 29.41 29.81 29.34 29.43 7,447,973 +0.17(+0.57%)
Jun 11, 2008 29.50 29.77 29.15 29.26 6,516,052 -0.31(-1.06%)
Jun 10, 2008 29.62 29.89 29.31 29.58 8,373,196 -0.15(-0.50%)
Jun 09, 2008 30.09 30.09 29.49 29.73 10,406,031 -0.15(-0.50%)
Jun 06, 2008 30.45 30.45 29.86 29.87 12,661,194 -0.64(-2.10%)
Jun 05, 2008 30.63 30.74 30.16 30.52 12,744,046 +0.26(+0.86%)
Jun 04, 2008 30.00 30.60 30.00 30.26 12,007,917 +0.47(+1.57%)
Jun 03, 2008 29.52 29.90 29.28 29.79 11,772,113 +0.43(+1.45%)
Jun 02, 2008 29.79 29.84 29.25 29.36 9,611,992 -0.34(-1.14%)
May 30, 2008 30.06 30.06 29.62 29.70 6,575,449 -0.28(-0.95%)
May 29, 2008 29.45 30.18 29.45 29.99 10,194,503 +0.46(+1.57%)
May 28, 2008 29.68 29.79 29.31 29.52 5,706,180 -0.06(-0.19%)
May 27, 2008 29.42 29.64 29.37 29.58 4,845,341 +0.23(+0.78%)
May 26, 2008 29.90 29.90 29.34 29.35 0 +0.00(+0.00%)
May 23, 2008 29.90 29.90 29.34 29.35 5,839,206 -0.56(-1.88%)
May 22, 2008 29.84 30.10 29.54 29.91 5,034,168 +0.23(+0.79%)
May 21, 2008 30.32 30.45 29.63 29.68 7,587,663 -0.53(-1.76%)
May 20, 2008 30.47 30.71 30.08 30.21 6,699,092 -0.35(-1.15%)
May 19, 2008 30.23 30.66 30.15 30.56 6,125,709 +0.36(+1.19%)
May 16, 2008 30.76 30.76 29.95 30.20 8,421,751 +0.17(+0.58%)
May 15, 2008 29.87 30.08 29.56 30.03 8,418,641 +0.23(+0.77%)
May 14, 2008 29.41 29.81 29.34 29.80 7,085,143 +0.46(+1.58%)
May 13, 2008 29.41 29.94 29.31 29.34 8,699,118 -0.75(-2.48%)
May 12, 2008 29.86 30.22 29.77 30.08 5,740,830 +0.31(+1.06%)
May 09, 2008 29.89 29.89 29.47 29.77 6,957,587 -0.11(-0.37%)
May 08, 2008 30.18 30.21 29.77 29.88 8,593,324 -0.14(-0.45%)
May 07, 2008 30.04 30.31 29.95 30.02 8,921,543 -0.06(-0.21%)
May 06, 2008 30.05 30.21 29.81 30.08 6,933,384 -0.15(-0.49%)
May 05, 2008 30.39 30.39 30.04 30.23 5,606,877 -0.24(-0.79%)
May 02, 2008 30.78 30.79 30.38 30.47 5,926,243 -0.21(-0.68%)
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.