Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.46 28.66 28.15 28.27 0 -0.44(-1.52%)
Aug 28, 2008 27.74 28.75 27.74 28.71 8,548,268 +0.93(+3.35%)
Aug 27, 2008 27.52 28.13 27.35 27.78 7,065,390 -0.08(-0.29%)
Aug 26, 2008 27.59 28.00 27.23 27.86 7,425,607 +0.20(+0.71%)
Aug 25, 2008 28.16 28.54 27.63 27.66 5,577,882 -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 27.58 13,764,145 +0.13(+0.46%)
Aug 20, 2008 27.53 28.12 27.27 27.45 13,227,070 -0.62(-2.21%)
Aug 19, 2008 29.04 29.04 27.82 28.07 11,785,362 -1.09(-3.75%)
Aug 18, 2008 29.84 29.90 29.06 29.16 13,659,301 -0.62(-2.07%)
Aug 15, 2008 28.58 30.04 28.58 29.78 0 +2.02(+7.29%)
Aug 14, 2008 27.53 28.25 26.81 27.75 12,211,794 +0.39(+1.43%)
Aug 13, 2008 28.08 28.10 26.85 27.36 14,507,785 -0.89(-3.15%)
Aug 12, 2008 28.94 29.55 27.92 28.25 19,534,072 -1.07(-3.65%)
Aug 11, 2008 26.95 30.30 26.59 29.32 39,534,652 +2.37(+8.81%)
Aug 08, 2008 25.55 27.16 25.35 26.95 17,445,298 +1.57(+6.18%)
Aug 07, 2008 24.66 25.96 24.44 25.38 13,423,087 -0.40(-1.54%)
Aug 06, 2008 25.55 25.94 24.62 25.78 10,850,861 +0.16(+0.61%)
Aug 05, 2008 24.11 25.93 24.11 25.62 16,502,317 +1.71(+7.17%)
Aug 04, 2008 24.15 24.15 23.34 23.91 8,523,442 -0.30(-1.26%)
Aug 01, 2008 24.29 24.36 23.52 24.21 7,172,817 +0.12(+0.48%)
Jul 31, 2008 23.79 24.61 23.66 24.10 11,168,361 -0.11(-0.45%)
Jul 30, 2008 24.45 24.95 23.78 24.21 13,824,995 -0.13(-0.52%)
Jul 29, 2008 24.33 24.38 23.33 24.33 12,861,980 +0.42(+1.76%)
Jul 28, 2008 24.50 24.75 23.70 23.91 8,754,504 -0.63(-2.55%)
Jul 25, 2008 24.66 25.33 24.36 24.54 7,382,296 +0.04(+0.16%)
Jul 24, 2008 25.68 25.68 24.36 24.50 8,138,147 -0.83(-3.29%)
Jul 23, 2008 24.18 26.18 24.03 25.33 11,416,513 +0.66(+2.68%)
Jul 22, 2008 23.84 24.69 23.28 24.67 11,502,171 +0.79(+3.30%)
Jul 21, 2008 24.74 25.12 23.80 23.88 8,695,233 -0.81(-3.26%)
Jul 18, 2008 25.26 25.26 24.07 24.69 14,227,038 +0.14(+0.56%)
Jul 17, 2008 23.15 24.79 22.64 24.55 18,205,464 +1.35(+5.82%)
Jul 16, 2008 22.01 23.36 21.79 23.20 17,157,492 +1.18(+5.35%)
Jul 15, 2008 21.85 22.61 21.17 22.02 15,705,500 +0.00(+0.00%)
Jul 14, 2008 22.81 23.01 21.85 22.02 8,223,866 -0.47(-2.07%)
Jul 11, 2008 22.72 23.03 21.61 22.49 16,771,905 -0.48(-2.08%)
Jul 10, 2008 24.28 24.28 22.42 22.96 24,496,526 -1.29(-5.31%)
Jul 09, 2008 25.63 25.83 24.10 24.25 12,068,490 -1.30(-5.09%)
Jul 08, 2008 24.92 25.63 24.78 25.55 12,586,001 +0.74(+2.99%)
Jul 07, 2008 24.60 25.29 24.41 24.81 16,641,016 +0.36(+1.48%)
Jul 04, 2008 23.79 24.67 23.72 24.45 8,842,583 +0.00(+0.00%)
Jul 03, 2008 23.79 24.67 23.72 24.45 8,842,583 +0.81(+3.43%)
Jul 02, 2008 23.82 24.82 23.57 23.64 16,731,258 +0.06(+0.24%)
Jul 01, 2008 22.71 23.66 22.34 23.58 13,922,147 +0.56(+2.42%)
Jun 30, 2008 23.79 24.16 22.91 23.02 11,794,929 -0.77(-3.24%)
Jun 27, 2008 23.30 23.91 23.30 23.79 14,673,847 +0.49(+2.10%)
Jun 26, 2008 23.91 23.91 23.30 23.30 9,109,914 -0.87(-3.61%)
Jun 25, 2008 23.78 24.84 23.65 24.18 12,576,930 +0.54(+2.29%)
Jun 24, 2008 24.09 24.18 22.92 23.64 16,109,169 -0.49(-2.05%)
Jun 23, 2008 25.07 25.60 24.03 24.13 14,486,454 -0.82(-3.27%)
Jun 20, 2008 25.72 26.09 24.86 24.95 13,872,103 -1.04(-4.00%)
Jun 19, 2008 24.93 26.05 24.93 25.99 16,137,853 +1.00(+4.00%)
Jun 18, 2008 25.49 25.71 24.75 24.99 19,130,490 -0.72(-2.80%)
Jun 17, 2008 25.87 26.00 25.36 25.71 9,202,873 -0.01(-0.02%)
Jun 16, 2008 25.75 26.01 25.23 25.71 9,269,468 -0.49(-1.87%)
Jun 13, 2008 25.35 26.22 25.29 26.20 11,333,801 +0.97(+3.85%)
Jun 12, 2008 24.68 25.85 24.68 25.23 11,260,160 +0.74(+3.03%)
Jun 11, 2008 25.16 25.36 24.49 24.49 10,705,781 -0.78(-3.09%)
Jun 10, 2008 24.71 25.46 24.44 25.27 13,032,335 +0.35(+1.38%)
Jun 09, 2008 25.73 25.90 24.74 24.93 9,027,671 -0.58(-2.28%)
Jun 06, 2008 26.71 26.71 25.40 25.51 11,644,163 -1.48(-5.48%)
Jun 05, 2008 26.42 27.08 26.34 26.98 15,317,437 +0.97(+3.74%)
Jun 04, 2008 25.74 26.56 25.66 26.01 12,525,480 +0.29(+1.12%)
Jun 03, 2008 25.58 25.92 25.31 25.72 8,799,043 +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.