Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 26.13 26.20 25.85 25.89 0 -0.26(-1.00%)
Aug 28, 2008 25.59 26.28 25.54 26.15 5,423,179 +0.66(+2.60%)
Aug 27, 2008 25.24 25.54 25.07 25.48 5,410,360 +0.32(+1.27%)
Aug 26, 2008 25.54 25.57 25.09 25.16 7,002,128 -0.34(-1.32%)
Aug 25, 2008 25.91 26.16 25.38 25.50 5,971,584 -0.60(-2.29%)
Aug 22, 2008 26.04 26.48 26.01 26.10 0 +0.22(+0.86%)
Aug 21, 2008 25.67 25.94 25.31 25.88 6,354,149 -0.03(-0.12%)
Aug 20, 2008 26.09 26.22 25.67 25.91 7,408,346 -0.16(-0.61%)
Aug 19, 2008 26.14 26.27 25.95 26.07 4,319,371 -0.26(-1.01%)
Aug 18, 2008 26.69 26.80 26.20 26.33 3,792,158 -0.27(-1.03%)
Aug 15, 2008 26.49 26.86 26.44 26.60 6,508,434 +0.12(+0.47%)
Aug 14, 2008 26.35 26.84 26.20 26.48 5,934,522 +0.01(+0.05%)
Aug 13, 2008 26.66 26.76 26.03 26.47 4,838,761 -0.06(-0.21%)
Aug 12, 2008 26.78 27.08 26.31 26.52 7,497,312 -0.50(-1.85%)
Aug 11, 2008 26.92 27.68 26.62 27.02 8,083,362 +0.14(+0.51%)
Aug 08, 2008 26.08 27.03 25.84 26.89 6,950,738 +0.90(+3.45%)
Aug 07, 2008 26.31 26.31 25.64 25.99 10,248,757 -0.57(-2.15%)
Aug 06, 2008 26.26 26.71 25.80 26.56 10,970,756 +0.26(+0.99%)
Aug 05, 2008 25.67 26.30 25.42 26.30 10,587,652 +0.77(+3.01%)
Aug 04, 2008 25.46 25.70 25.11 25.53 5,765,786 +0.16(+0.64%)
Aug 01, 2008 24.95 25.54 24.66 25.37 7,393,424 +0.31(+1.23%)
Jul 31, 2008 25.52 25.72 24.73 25.06 6,365,009 -0.43(-1.68%)
Jul 30, 2008 25.33 25.80 25.07 25.49 6,041,848 +0.26(+1.05%)
Jul 29, 2008 24.39 25.30 24.39 25.22 5,525,384 +0.78(+3.18%)
Jul 28, 2008 24.83 25.16 24.44 24.45 5,993,622 -0.40(-1.60%)
Jul 25, 2008 24.98 25.19 24.59 24.84 7,244,232 +0.02(+0.07%)
Jul 24, 2008 25.34 25.60 24.74 24.83 7,932,269 -0.46(-1.81%)
Jul 23, 2008 25.01 25.81 24.98 25.28 8,861,350 +0.23(+0.90%)
Jul 22, 2008 24.44 25.06 24.19 25.06 8,934,067 +0.50(+2.02%)
Jul 21, 2008 24.46 24.72 24.12 24.56 6,957,915 -0.29(-1.19%)
Jul 18, 2008 25.08 25.10 24.05 24.86 9,634,916 -0.15(-0.61%)
Jul 17, 2008 24.99 25.10 24.31 25.01 15,204,305 +0.17(+0.69%)
Jul 16, 2008 24.60 24.93 24.09 24.84 14,329,529 +0.22(+0.90%)
Jul 15, 2008 24.21 24.84 23.78 24.62 13,073,665 +0.78(+3.28%)
Jul 14, 2008 24.36 24.48 23.75 23.84 9,579,895 -0.19(-0.80%)
Jul 11, 2008 23.55 24.29 23.34 24.03 14,885,904 +0.25(+1.06%)
Jul 10, 2008 24.28 24.32 23.50 23.78 12,850,800 -0.55(-2.25%)
Jul 09, 2008 24.81 24.81 24.16 24.32 14,710,282 -0.59(-2.35%)
Jul 08, 2008 24.08 24.93 23.76 24.91 11,275,600 +0.79(+3.29%)
Jul 07, 2008 25.01 25.29 23.71 24.11 19,361,162 -0.88(-3.52%)
Jul 04, 2008 24.90 25.39 24.52 24.99 5,798,922 +0.00(+0.00%)
Jul 03, 2008 24.90 25.39 24.52 24.99 5,798,922 +0.18(+0.74%)
Jul 02, 2008 25.34 25.59 24.76 24.81 11,416,251 -0.38(-1.53%)
Jul 01, 2008 25.45 25.47 24.61 25.19 17,460,892 -0.26(-1.04%)
Jun 30, 2008 25.82 25.86 25.41 25.46 11,582,227 -0.31(-1.21%)
Jun 27, 2008 25.51 26.41 25.22 25.77 17,883,674 +0.36(+1.41%)
Jun 26, 2008 25.99 26.48 24.61 25.41 43,347,008 -2.76(-9.81%)
Jun 25, 2008 28.29 28.83 28.11 28.18 11,235,232 +0.00(+0.00%)
Jun 24, 2008 28.65 28.78 28.15 28.18 8,648,626 -0.40(-1.39%)
Jun 23, 2008 28.63 28.95 28.42 28.57 7,584,249 +0.07(+0.25%)
Jun 20, 2008 28.71 28.83 28.13 28.50 9,939,374 -0.47(-1.64%)
Jun 19, 2008 29.06 29.25 28.62 28.97 6,913,138 -0.02(-0.06%)
Jun 18, 2008 28.91 29.45 28.81 28.99 7,434,139 -0.05(-0.18%)
Jun 17, 2008 29.55 29.55 28.94 29.04 7,627,089 -0.16(-0.56%)
Jun 16, 2008 29.40 29.41 28.99 29.20 7,490,192 -0.26(-0.88%)
Jun 13, 2008 28.65 29.78 28.65 29.47 7,955,339 +0.94(+3.31%)
Jun 12, 2008 28.90 29.30 28.39 28.52 7,092,005 -0.28(-0.98%)
Jun 11, 2008 29.27 29.27 28.76 28.80 10,672,685 -0.44(-1.52%)
Jun 10, 2008 29.27 29.47 29.04 29.25 9,005,555 -0.04(-0.15%)
Jun 09, 2008 28.99 29.42 28.71 29.29 8,002,516 +0.28(+0.96%)
Jun 06, 2008 29.62 29.72 29.01 29.01 7,504,091 -0.91(-3.05%)
Jun 05, 2008 29.06 30.02 28.94 29.93 11,442,824 +0.91(+3.14%)
Jun 04, 2008 28.60 29.21 28.50 29.02 8,276,995 +0.41(+1.45%)
Jun 03, 2008 28.83 28.92 28.32 28.60 6,525,871 -0.07(-0.25%)
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.