Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.12 29.39 28.91 29.07 7,993,067 -0.19(-0.63%)
Jul 30, 2008 29.97 30.31 28.97 29.25 12,035,960 -0.52(-1.76%)
Jul 29, 2008 29.78 30.04 29.30 29.78 8,971,757 +0.39(+1.34%)
Jul 28, 2008 29.50 29.89 29.33 29.38 8,316,329 -0.12(-0.40%)
Jul 25, 2008 29.44 29.89 29.15 29.50 6,807,407 -0.12(-0.40%)
Jul 24, 2008 29.58 29.92 29.14 29.62 8,021,281 +0.23(+0.80%)
Jul 23, 2008 29.00 29.42 28.88 29.38 9,089,778 +0.55(+1.90%)
Jul 22, 2008 28.95 29.18 28.70 28.83 10,807,644 -0.28(-0.95%)
Jul 21, 2008 29.60 29.70 28.95 29.11 7,685,057 -0.45(-1.52%)
Jul 18, 2008 29.81 29.96 29.31 29.56 10,407,402 -0.29(-0.97%)
Jul 17, 2008 29.74 29.96 29.18 29.85 10,558,867 +0.06(+0.21%)
Jul 16, 2008 29.81 29.92 29.45 29.79 10,301,816 +0.10(+0.35%)
Jul 15, 2008 29.33 29.83 29.33 29.68 13,265,022 +0.06(+0.21%)
Jul 14, 2008 29.71 29.99 29.59 29.62 9,264,316 +0.21(+0.71%)
Jul 11, 2008 29.32 29.63 28.96 29.41 7,356,335 -0.30(-1.02%)
Jul 10, 2008 29.79 30.19 29.33 29.71 11,952,560 -0.13(-0.43%)
Jul 09, 2008 29.99 30.52 29.76 29.84 10,534,941 -0.06(-0.19%)
Jul 08, 2008 28.49 30.00 28.44 29.90 15,190,799 +1.39(+4.87%)
Jul 07, 2008 28.94 29.07 28.33 28.51 9,881,390 -0.48(-1.64%)
Jul 04, 2008 28.63 29.06 28.57 28.99 7,343,994 +0.00(+0.00%)
Jul 03, 2008 28.63 29.06 28.57 28.99 7,343,994 +0.55(+1.93%)
Jul 02, 2008 28.44 28.81 28.33 28.44 7,546,310 -0.01(-0.02%)
Jul 01, 2008 28.18 28.65 28.09 28.44 10,460,843 -0.04(-0.13%)
Jun 30, 2008 28.24 28.72 27.99 28.48 8,779,614 +0.34(+1.21%)
Jun 27, 2008 28.38 28.57 28.12 28.14 12,022,366 -0.25(-0.89%)
Jun 26, 2008 28.73 28.88 28.36 28.39 10,562,787 -0.60(-2.09%)
Jun 25, 2008 29.02 29.29 28.88 29.00 9,752,702 +0.04(+0.13%)
Jun 24, 2008 28.97 29.06 28.36 28.96 15,008,569 -0.41(-1.39%)
Jun 23, 2008 29.02 29.46 29.01 29.37 8,799,035 +0.41(+1.43%)
Jun 20, 2008 29.21 29.79 28.83 28.96 12,032,192 -0.53(-1.80%)
Jun 19, 2008 29.02 29.63 28.77 29.49 13,327,889 +0.51(+1.75%)
Jun 18, 2008 29.43 29.62 28.94 28.98 6,835,623 -0.50(-1.70%)
Jun 17, 2008 29.66 29.99 29.46 29.48 5,562,821 -0.04(-0.15%)
Jun 16, 2008 29.57 29.82 29.12 29.52 9,025,145 -0.30(-0.99%)
Jun 13, 2008 29.57 29.84 29.57 29.82 6,967,277 +0.39(+1.32%)
Jun 12, 2008 29.41 29.81 29.34 29.43 7,447,847 +0.17(+0.57%)
Jun 11, 2008 29.50 29.77 29.15 29.26 6,515,941 -0.31(-1.06%)
Jun 10, 2008 29.62 29.89 29.31 29.58 8,373,053 -0.15(-0.50%)
Jun 09, 2008 30.09 30.09 29.49 29.73 10,405,854 -0.15(-0.50%)
Jun 06, 2008 30.45 30.45 29.86 29.88 12,660,978 -0.64(-2.10%)
Jun 05, 2008 30.63 30.74 30.16 30.52 12,743,829 +0.26(+0.86%)
Jun 04, 2008 30.00 30.60 30.00 30.26 12,007,712 +0.47(+1.57%)
Jun 03, 2008 29.52 29.90 29.28 29.79 11,771,912 +0.43(+1.45%)
Jun 02, 2008 29.79 29.84 29.25 29.36 9,611,829 -0.34(-1.14%)
May 30, 2008 30.06 30.06 29.62 29.70 6,575,337 -0.28(-0.95%)
May 29, 2008 29.45 30.18 29.45 29.99 10,194,330 +0.46(+1.57%)
May 28, 2008 29.68 29.79 29.31 29.52 5,706,083 -0.06(-0.19%)
May 27, 2008 29.42 29.64 29.38 29.58 4,845,258 +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 5,839,107 -0.56(-1.88%)
May 22, 2008 29.84 30.10 29.54 29.91 5,034,083 +0.23(+0.79%)
May 21, 2008 30.32 30.45 29.63 29.68 7,587,534 -0.53(-1.76%)
May 20, 2008 30.47 30.71 30.09 30.21 6,698,978 -0.35(-1.15%)
May 19, 2008 30.23 30.66 30.15 30.56 6,125,605 +0.36(+1.19%)
May 16, 2008 30.76 30.76 29.96 30.20 8,421,608 +0.17(+0.58%)
May 15, 2008 29.88 30.09 29.56 30.03 8,418,498 +0.23(+0.77%)
May 14, 2008 29.41 29.81 29.34 29.80 7,085,023 +0.46(+1.58%)
May 13, 2008 29.41 29.94 29.31 29.34 8,698,970 -0.75(-2.48%)
May 12, 2008 29.86 30.22 29.77 30.09 5,740,733 +0.31(+1.06%)
May 09, 2008 29.89 29.89 29.47 29.77 6,957,469 -0.11(-0.37%)
May 08, 2008 30.18 30.21 29.77 29.88 8,593,178 -0.14(-0.45%)
May 07, 2008 30.04 30.31 29.96 30.02 8,921,391 -0.06(-0.21%)
May 06, 2008 30.05 30.21 29.81 30.08 6,933,266 -0.15(-0.49%)
May 05, 2008 30.39 30.39 30.04 30.23 5,606,782 -0.24(-0.79%)
May 02, 2008 30.78 30.79 30.38 30.47 5,926,142 -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.