Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.46 28.65 28.15 28.27 0 -0.44(-1.52%)
Aug 28, 2008 27.73 28.75 27.73 28.71 8,549,426 +0.93(+3.35%)
Aug 27, 2008 27.52 28.13 27.35 27.77 7,066,346 -0.08(-0.29%)
Aug 26, 2008 27.59 28.00 27.23 27.85 7,426,612 +0.20(+0.71%)
Aug 25, 2008 28.16 28.53 27.63 27.66 5,578,637 -0.97(-3.39%)
Aug 22, 2008 27.72 28.66 27.72 28.63 0 +1.06(+3.84%)
Aug 21, 2008 27.14 27.60 26.46 27.57 13,766,009 +0.13(+0.46%)
Aug 20, 2008 27.53 28.11 27.27 27.45 13,228,861 -0.62(-2.21%)
Aug 19, 2008 29.03 29.03 27.82 28.07 11,786,957 -1.09(-3.75%)
Aug 18, 2008 29.84 29.90 29.06 29.16 13,661,151 -0.62(-2.07%)
Aug 15, 2008 28.57 30.04 28.57 29.77 0 +2.02(+7.29%)
Aug 14, 2008 27.53 28.25 26.81 27.75 12,213,448 +0.39(+1.43%)
Aug 13, 2008 28.08 28.10 26.85 27.36 14,509,750 -0.89(-3.15%)
Aug 12, 2008 28.94 29.54 27.92 28.25 19,536,716 -1.07(-3.65%)
Aug 11, 2008 26.95 30.30 26.58 29.32 39,540,004 +2.37(+8.81%)
Aug 08, 2008 25.54 27.15 25.34 26.95 17,447,660 +1.57(+6.18%)
Aug 07, 2008 24.65 25.96 24.43 25.38 13,424,904 -0.40(-1.54%)
Aug 06, 2008 25.54 25.93 24.61 25.77 10,852,331 +0.16(+0.61%)
Aug 05, 2008 24.11 25.93 24.11 25.62 16,504,552 +1.71(+7.17%)
Aug 04, 2008 24.15 24.15 23.34 23.90 8,524,596 -0.30(-1.26%)
Aug 01, 2008 24.29 24.35 23.51 24.21 7,173,788 +0.11(+0.48%)
Jul 31, 2008 23.79 24.61 23.66 24.09 11,169,873 -0.11(-0.45%)
Jul 30, 2008 24.45 24.95 23.77 24.20 13,826,867 -0.13(-0.52%)
Jul 29, 2008 24.33 24.38 23.32 24.33 12,863,721 +0.42(+1.75%)
Jul 28, 2008 24.50 24.75 23.69 23.91 8,755,690 -0.63(-2.55%)
Jul 25, 2008 24.66 25.32 24.36 24.54 7,383,296 +0.04(+0.16%)
Jul 24, 2008 25.68 25.68 24.36 24.50 8,139,249 -0.83(-3.29%)
Jul 23, 2008 24.17 26.18 24.03 25.33 11,418,059 +0.66(+2.68%)
Jul 22, 2008 23.84 24.69 23.27 24.67 11,503,728 +0.79(+3.30%)
Jul 21, 2008 24.74 25.12 23.80 23.88 8,696,411 -0.80(-3.26%)
Jul 18, 2008 25.26 25.26 24.07 24.69 14,228,964 +0.14(+0.56%)
Jul 17, 2008 23.15 24.78 22.64 24.55 18,207,928 +1.35(+5.82%)
Jul 16, 2008 22.01 23.35 21.79 23.20 17,159,816 +1.18(+5.35%)
Jul 15, 2008 21.85 22.61 21.16 22.02 15,707,627 +0.00(+0.00%)
Jul 14, 2008 22.81 23.00 21.85 22.02 8,224,979 -0.47(-2.07%)
Jul 11, 2008 22.72 23.03 21.60 22.48 16,774,176 -0.48(-2.08%)
Jul 10, 2008 24.28 24.28 22.42 22.96 24,499,842 -1.29(-5.31%)
Jul 09, 2008 25.63 25.83 24.09 24.25 12,070,124 -1.30(-5.09%)
Jul 08, 2008 24.92 25.62 24.77 25.55 12,587,705 +0.74(+2.99%)
Jul 07, 2008 24.60 25.29 24.41 24.81 16,643,270 +0.36(+1.48%)
Jul 04, 2008 23.79 24.66 23.72 24.45 8,843,780 +0.00(+0.00%)
Jul 03, 2008 23.79 24.66 23.72 24.45 8,843,780 +0.81(+3.43%)
Jul 02, 2008 23.82 24.81 23.57 23.63 16,733,524 +0.06(+0.24%)
Jul 01, 2008 22.71 23.66 22.34 23.58 13,924,032 +0.56(+2.42%)
Jun 30, 2008 23.78 24.16 22.91 23.02 11,796,526 -0.77(-3.24%)
Jun 27, 2008 23.30 23.91 23.30 23.79 14,675,834 +0.49(+2.10%)
Jun 26, 2008 23.90 23.90 23.30 23.30 9,111,148 -0.87(-3.61%)
Jun 25, 2008 23.78 24.84 23.65 24.17 12,578,633 +0.54(+2.29%)
Jun 24, 2008 24.09 24.17 22.92 23.63 16,111,350 -0.49(-2.05%)
Jun 23, 2008 25.07 25.59 24.03 24.13 14,488,416 -0.82(-3.27%)
Jun 20, 2008 25.72 26.09 24.86 24.95 13,873,981 -1.04(-4.00%)
Jun 19, 2008 24.92 26.05 24.92 25.99 16,140,038 +1.00(+4.00%)
Jun 18, 2008 25.49 25.71 24.74 24.99 19,133,080 -0.72(-2.80%)
Jun 17, 2008 25.87 26.00 25.35 25.70 9,204,119 -0.01(-0.02%)
Jun 16, 2008 25.75 26.00 25.23 25.71 9,270,723 -0.49(-1.87%)
Jun 13, 2008 25.34 26.22 25.29 26.20 11,335,336 +0.97(+3.85%)
Jun 12, 2008 24.68 25.84 24.68 25.23 11,261,684 +0.74(+3.03%)
Jun 11, 2008 25.15 25.36 24.49 24.49 10,707,231 -0.78(-3.09%)
Jun 10, 2008 24.71 25.46 24.43 25.27 13,034,100 +0.34(+1.38%)
Jun 09, 2008 25.73 25.90 24.73 24.92 9,028,893 -0.58(-2.28%)
Jun 06, 2008 26.70 26.70 25.40 25.50 11,645,740 -1.48(-5.48%)
Jun 05, 2008 26.42 27.08 26.34 26.98 15,319,511 +0.97(+3.74%)
Jun 04, 2008 25.73 26.56 25.66 26.01 12,527,176 +0.29(+1.12%)
Jun 03, 2008 25.57 25.92 25.30 25.72 8,800,234 +0.25(+0.97%)
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.