Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.59 24.13 23.35 24.13 11,795,530 +0.68(+2.88%)
Sep 29, 2008 24.95 25.00 23.00 23.46 23,326,832 -2.12(-8.29%)
Sep 26, 2008 25.51 25.72 25.10 25.58 0 -0.49(-1.87%)
Sep 25, 2008 26.23 26.44 25.85 26.07 10,271,426 -0.05(-0.19%)
Sep 24, 2008 26.68 26.72 25.99 26.12 9,148,338 -0.37(-1.40%)
Sep 23, 2008 27.03 27.23 26.29 26.49 12,071,542 -0.61(-2.25%)
Sep 22, 2008 28.30 28.31 27.07 27.10 14,647,831 -0.69(-2.48%)
Sep 19, 2008 28.08 28.14 26.86 27.79 0 +0.89(+3.32%)
Sep 18, 2008 26.09 27.10 25.30 26.89 35,647,144 +0.61(+2.32%)
Sep 17, 2008 26.27 26.96 25.70 26.28 25,849,924 -0.47(-1.76%)
Sep 16, 2008 26.07 27.08 25.62 26.75 28,567,672 +0.41(+1.57%)
Sep 15, 2008 26.56 27.59 26.33 26.34 18,326,724 -1.30(-4.70%)
Sep 12, 2008 26.81 27.81 26.65 27.64 18,199,360 +0.71(+2.64%)
Sep 11, 2008 25.88 27.02 25.86 26.93 21,169,150 +0.47(+1.78%)
Sep 10, 2008 26.17 26.74 25.80 26.46 22,635,178 +0.54(+2.07%)
Sep 09, 2008 27.04 27.04 25.92 25.92 21,852,122 -1.22(-4.49%)
Sep 08, 2008 27.58 27.90 26.71 27.14 21,342,702 +0.12(+0.46%)
Sep 05, 2008 26.91 27.27 26.23 27.02 0 +0.16(+0.59%)
Sep 04, 2008 27.74 27.93 26.63 26.86 21,039,562 -1.06(-3.80%)
Sep 03, 2008 27.98 28.45 27.58 27.92 14,264,019 -0.16(-0.57%)
Sep 02, 2008 28.47 28.71 28.00 28.08 12,137,346 -0.78(-2.69%)
Aug 29, 2008 29.14 29.14 28.71 28.85 5,445,631 -0.20(-0.70%)
Aug 28, 2008 28.82 29.14 28.75 29.06 7,127,480 +0.38(+1.34%)
Aug 27, 2008 28.38 28.81 28.38 28.67 5,628,176 +0.32(+1.13%)
Aug 26, 2008 28.03 28.42 28.03 28.35 7,998,033 +0.15(+0.51%)
Aug 25, 2008 28.89 28.89 28.03 28.21 13,396,281 -0.65(-2.24%)
Aug 22, 2008 28.85 29.09 28.69 28.85 9,890,103 -0.11(-0.38%)
Aug 21, 2008 28.71 29.05 28.67 28.96 10,137,279 +0.30(+1.06%)
Aug 20, 2008 28.31 28.78 28.24 28.66 12,671,794 +0.49(+1.73%)
Aug 19, 2008 28.00 28.42 28.00 28.17 12,636,393 -0.07(-0.23%)
Aug 18, 2008 28.83 28.90 28.16 28.24 8,280,102 -0.33(-1.14%)
Aug 15, 2008 28.71 28.71 28.26 28.56 0 -0.04(-0.13%)
Aug 14, 2008 28.77 28.89 28.35 28.60 14,528,249 -0.28(-0.96%)
Aug 13, 2008 28.24 28.95 28.13 28.87 33,397,870 +0.67(+2.37%)
Aug 12, 2008 28.34 28.46 28.02 28.21 15,067,586 +0.15(+0.54%)
Aug 11, 2008 28.02 28.17 27.68 28.05 13,518,919 +0.04(+0.13%)
Aug 08, 2008 27.66 28.29 27.41 28.02 16,075,169 +0.07(+0.26%)
Aug 07, 2008 28.04 28.45 27.81 27.95 16,503,034 -0.15(-0.52%)
Aug 06, 2008 27.90 28.51 27.90 28.09 11,289,166 +0.22(+0.78%)
Aug 05, 2008 27.53 28.02 27.26 27.87 18,762,952 +0.38(+1.40%)
Aug 04, 2008 28.49 28.52 27.29 27.49 25,048,524 -1.08(-3.79%)
Aug 01, 2008 29.31 29.36 28.55 28.57 12,484,539 -0.68(-2.33%)
Jul 31, 2008 29.75 29.80 29.19 29.25 21,701,824 -0.25(-0.86%)
Jul 30, 2008 29.11 29.77 28.98 29.51 13,600,290 +0.57(+1.96%)
Jul 29, 2008 28.37 28.99 28.37 28.94 11,691,107 +0.69(+2.44%)
Jul 28, 2008 28.34 28.61 28.19 28.25 8,447,029 -0.17(-0.61%)
Jul 25, 2008 28.24 28.66 28.07 28.42 12,952,601 +0.22(+0.80%)
Jul 24, 2008 28.80 29.15 28.19 28.20 16,443,881 -0.67(-2.31%)
Jul 23, 2008 29.60 29.60 28.73 28.87 15,429,905 -0.46(-1.56%)
Jul 22, 2008 29.20 29.36 28.75 29.32 16,398,528 -0.04(-0.12%)
Jul 21, 2008 28.89 29.36 28.81 29.36 15,175,927 +0.63(+2.20%)
Jul 18, 2008 29.06 29.31 28.52 28.73 29,068,582 +0.13(+0.46%)
Jul 17, 2008 28.72 29.11 28.53 28.60 26,037,546 -0.57(-1.94%)
Jul 16, 2008 28.37 29.16 27.87 29.16 21,461,972 +0.72(+2.53%)
Jul 15, 2008 28.74 28.95 28.03 28.45 21,060,604 -0.41(-1.41%)
Jul 14, 2008 29.02 29.27 28.49 28.85 13,459,291 +0.04(+0.13%)
Jul 11, 2008 28.54 29.05 28.30 28.82 14,251,743 +0.37(+1.30%)
Jul 10, 2008 28.77 29.14 28.08 28.45 18,947,520 -0.08(-0.28%)
Jul 09, 2008 28.73 29.21 28.06 28.53 25,093,022 +0.06(+0.20%)
Jul 08, 2008 28.56 28.56 27.57 28.47 19,766,254 -0.42(-1.46%)
Jul 07, 2008 29.17 29.17 28.21 28.89 15,534,816 +0.25(+0.89%)
Jul 04, 2008 28.39 28.95 27.84 28.63 19,156,110 +0.00(+0.00%)
Jul 03, 2008 28.39 28.95 27.84 28.63 19,156,110 +0.17(+0.59%)
Jul 02, 2008 29.93 30.14 28.41 28.47 23,272,490 -1.42(-4.74%)
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.