Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 28.12 28.95 27.87 28.95 1,614,963 +1.42(+5.16%)
Sep 29, 2008 29.14 29.22 27.29 27.53 1,451,818 -2.07(-6.98%)
Sep 26, 2008 28.99 29.69 28.94 29.59 0 +0.17(+0.57%)
Sep 25, 2008 29.16 29.70 28.97 29.43 1,044,371 +0.40(+1.39%)
Sep 24, 2008 28.62 29.67 28.25 29.02 1,267,964 +0.34(+1.20%)
Sep 23, 2008 28.71 29.16 28.22 28.68 1,223,951 +0.18(+0.62%)
Sep 22, 2008 29.59 29.70 28.48 28.50 973,004 -1.37(-4.58%)
Sep 19, 2008 27.89 30.54 27.89 29.87 0 +1.44(+5.05%)
Sep 18, 2008 28.32 28.62 27.34 28.43 2,366,771 +0.48(+1.71%)
Sep 17, 2008 29.36 29.73 27.93 27.96 1,849,197 -1.87(-6.28%)
Sep 16, 2008 29.44 30.07 28.77 29.83 2,095,315 -0.15(-0.50%)
Sep 15, 2008 30.04 30.78 29.87 29.98 1,478,384 -0.95(-3.07%)
Sep 12, 2008 30.70 31.17 30.69 30.93 821,162 -0.12(-0.38%)
Sep 11, 2008 30.06 31.11 30.06 31.05 1,146,356 +0.55(+1.82%)
Sep 10, 2008 30.94 30.94 30.23 30.49 936,010 -0.14(-0.47%)
Sep 09, 2008 30.77 31.03 30.51 30.64 2,038,695 -0.21(-0.68%)
Sep 08, 2008 29.77 31.25 29.77 30.85 1,882,462 +1.54(+5.25%)
Sep 05, 2008 28.86 29.34 28.61 29.31 0 +0.25(+0.87%)
Sep 04, 2008 29.78 29.83 28.98 29.06 779,796 -0.87(-2.92%)
Sep 03, 2008 30.06 30.13 29.60 29.93 523,739 -0.10(-0.34%)
Sep 02, 2008 30.05 30.66 29.89 30.03 663,879 +0.34(+1.16%)
Aug 29, 2008 29.96 30.05 29.64 29.69 0 -0.42(-1.40%)
Aug 28, 2008 29.65 30.22 29.59 30.11 829,263 +0.45(+1.53%)
Aug 27, 2008 29.19 29.92 29.19 29.65 980,604 +0.45(+1.55%)
Aug 26, 2008 28.80 29.24 28.63 29.20 855,924 +0.34(+1.19%)
Aug 25, 2008 29.30 29.30 28.83 28.85 878,930 -0.55(-1.89%)
Aug 22, 2008 29.62 29.75 29.07 29.41 0 +0.00(+0.00%)
Aug 21, 2008 29.30 29.61 29.21 29.41 868,442 -0.21(-0.71%)
Aug 20, 2008 29.69 29.78 29.38 29.62 967,370 -0.05(-0.17%)
Aug 19, 2008 30.41 30.43 29.57 29.67 1,097,758 -0.95(-3.10%)
Aug 18, 2008 31.20 31.30 30.49 30.62 952,376 -0.55(-1.75%)
Aug 15, 2008 30.64 31.16 30.43 31.16 0 +0.49(+1.59%)
Aug 14, 2008 30.34 30.73 30.32 30.68 847,015 +0.16(+0.52%)
Aug 13, 2008 30.60 30.65 30.13 30.52 811,207 -0.12(-0.38%)
Aug 12, 2008 31.01 31.05 30.54 30.63 1,129,943 -0.45(-1.46%)
Aug 11, 2008 30.44 31.09 30.44 31.09 962,893 +0.31(+1.01%)
Aug 08, 2008 29.92 30.86 29.81 30.78 811,600 +0.81(+2.69%)
Aug 07, 2008 29.74 30.34 29.49 29.97 1,052,076 +0.02(+0.06%)
Aug 06, 2008 29.82 30.06 29.71 29.96 558,355 -0.03(-0.11%)
Aug 05, 2008 29.66 30.06 29.43 29.99 1,506,067 +0.62(+2.11%)
Aug 04, 2008 29.61 29.81 29.29 29.37 900,049 -0.31(-1.05%)
Aug 01, 2008 29.63 29.90 29.13 29.68 827,371 +0.23(+0.77%)
Jul 31, 2008 29.34 29.76 29.33 29.45 862,495 -0.13(-0.43%)
Jul 30, 2008 29.37 29.59 28.84 29.58 1,254,098 +0.41(+1.41%)
Jul 29, 2008 29.17 29.25 28.52 29.17 1,442,288 +0.68(+2.39%)
Jul 28, 2008 28.31 29.06 28.22 28.49 1,278,110 -0.02(-0.06%)
Jul 25, 2008 28.61 29.07 28.33 28.50 1,240,365 +0.05(+0.18%)
Jul 24, 2008 29.10 29.17 28.39 28.45 1,880,600 -0.86(-2.92%)
Jul 23, 2008 28.98 29.37 28.76 29.31 1,626,526 +0.19(+0.66%)
Jul 22, 2008 29.38 29.38 28.34 29.12 2,522,574 -0.51(-1.73%)
Jul 21, 2008 29.96 30.11 29.11 29.63 1,306,413 +0.24(+0.80%)
Jul 18, 2008 29.38 29.39 28.95 29.39 949,639 +0.03(+0.11%)
Jul 17, 2008 28.86 29.38 28.66 29.36 1,701,304 +0.51(+1.77%)
Jul 16, 2008 28.07 28.90 27.68 28.85 1,040,598 +0.93(+3.34%)
Jul 15, 2008 27.87 28.48 27.52 27.92 1,033,356 -0.21(-0.75%)
Jul 14, 2008 28.70 28.93 28.08 28.13 760,265 -0.34(-1.18%)
Jul 11, 2008 28.51 28.90 28.07 28.46 791,354 -0.45(-1.57%)
Jul 10, 2008 27.81 29.42 27.71 28.91 1,665,617 +1.22(+4.39%)
Jul 09, 2008 28.29 28.39 27.58 27.70 1,030,434 -0.49(-1.73%)
Jul 08, 2008 27.22 28.18 27.22 28.18 1,280,547 +0.80(+2.91%)
Jul 07, 2008 28.09 28.27 27.28 27.39 1,571,650 -0.70(-2.48%)
Jul 04, 2008 28.06 28.18 27.74 28.08 406,134 +0.00(+0.00%)
Jul 03, 2008 28.06 28.18 27.74 28.08 406,134 +0.31(+1.12%)
Jul 02, 2008 28.42 28.56 27.77 27.77 836,082 -0.52(-1.84%)
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.