Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.59 22.13 21.56 21.96 5,129,820 +0.18(+0.84%)
Jul 30, 2008 21.58 22.08 21.47 21.78 5,200,635 +0.28(+1.31%)
Jul 29, 2008 21.70 21.81 21.37 21.50 8,037,028 -0.08(-0.39%)
Jul 28, 2008 21.80 21.85 21.51 21.58 5,365,102 -0.28(-1.28%)
Jul 25, 2008 22.09 22.21 21.80 21.86 4,353,175 -0.15(-0.70%)
Jul 24, 2008 22.48 22.61 21.96 22.02 6,392,000 -0.46(-2.06%)
Jul 23, 2008 23.07 23.07 22.42 22.48 3,966,736 -0.49(-2.14%)
Jul 22, 2008 22.96 23.40 22.83 22.97 3,909,454 -0.10(-0.45%)
Jul 21, 2008 22.82 23.17 22.60 23.07 2,768,502 +0.30(+1.31%)
Jul 18, 2008 22.79 23.07 22.44 22.78 6,026,593 +0.03(+0.12%)
Jul 17, 2008 22.99 22.99 22.54 22.75 5,880,765 -0.17(-0.73%)
Jul 16, 2008 23.36 23.47 22.68 22.92 7,503,034 -0.53(-2.27%)
Jul 15, 2008 23.51 24.04 23.14 23.45 7,359,688 -0.20(-0.85%)
Jul 14, 2008 24.25 24.25 23.60 23.65 4,221,396 -0.39(-1.61%)
Jul 11, 2008 24.03 24.32 23.64 24.04 4,614,591 -0.22(-0.91%)
Jul 10, 2008 24.21 24.34 23.86 24.26 3,281,481 +0.09(+0.39%)
Jul 09, 2008 23.67 24.28 23.63 24.16 7,375,993 +0.42(+1.77%)
Jul 08, 2008 23.85 23.88 23.40 23.74 6,651,483 +0.02(+0.08%)
Jul 07, 2008 24.22 24.38 23.59 23.72 7,189,570 -0.49(-2.03%)
Jul 04, 2008 24.82 24.89 24.08 24.22 3,828,476 +0.00(+0.00%)
Jul 03, 2008 24.82 24.89 24.08 24.22 3,828,476 -0.45(-1.82%)
Jul 02, 2008 24.90 25.15 24.64 24.66 5,031,143 -0.14(-0.55%)
Jul 01, 2008 24.22 24.85 24.05 24.80 11,113,533 +0.36(+1.45%)
Jun 30, 2008 24.34 24.65 23.79 24.45 17,192,974 +0.10(+0.42%)
Jun 27, 2008 24.41 24.61 24.17 24.34 10,906,551 +0.00(+0.00%)
Jun 26, 2008 24.87 24.92 24.33 24.34 6,631,144 -0.76(-3.02%)
Jun 25, 2008 24.75 25.25 24.72 25.10 8,131,201 +0.51(+2.09%)
Jun 24, 2008 24.32 24.79 24.32 24.59 6,036,192 +0.29(+1.21%)
Jun 23, 2008 24.08 24.45 24.03 24.29 3,355,174 +0.28(+1.15%)
Jun 20, 2008 24.08 24.27 23.94 24.01 6,774,040 -0.20(-0.83%)
Jun 19, 2008 23.85 24.22 23.66 24.22 4,451,270 +0.36(+1.53%)
Jun 18, 2008 23.74 23.86 23.65 23.85 3,316,936 +0.04(+0.18%)
Jun 17, 2008 23.92 24.05 23.81 23.81 2,163,842 -0.03(-0.14%)
Jun 16, 2008 23.50 23.85 23.35 23.84 2,882,078 +0.18(+0.75%)
Jun 13, 2008 23.54 23.72 23.37 23.66 6,079,019 +0.17(+0.72%)
Jun 12, 2008 23.75 23.75 23.33 23.50 2,582,043 -0.10(-0.42%)
Jun 11, 2008 23.90 23.94 23.56 23.59 2,570,522 -0.30(-1.27%)
Jun 10, 2008 23.84 23.96 23.69 23.90 3,388,916 -0.02(-0.08%)
Jun 09, 2008 23.58 23.99 23.53 23.92 3,966,707 +0.40(+1.69%)
Jun 06, 2008 23.87 24.12 23.45 23.52 5,167,888 -0.71(-2.93%)
Jun 05, 2008 23.64 24.27 23.46 24.23 4,085,892 +0.54(+2.27%)
Jun 04, 2008 23.42 23.80 23.41 23.69 3,885,010 +0.17(+0.72%)
Jun 03, 2008 23.65 23.82 23.39 23.52 4,247,346 -0.03(-0.12%)
Jun 02, 2008 23.95 23.95 23.46 23.55 3,158,009 -0.44(-1.85%)
May 30, 2008 23.64 24.32 23.64 24.00 6,517,217 +0.37(+1.56%)
May 29, 2008 22.99 23.70 22.99 23.63 4,345,080 +0.55(+2.37%)
May 28, 2008 23.26 23.42 23.01 23.08 4,567,068 -0.16(-0.70%)
May 27, 2008 23.36 23.41 22.98 23.24 2,832,703 -0.07(-0.28%)
May 26, 2008 23.58 23.65 23.14 23.31 0 +0.00(+0.00%)
May 23, 2008 23.58 23.65 23.14 23.31 5,464,780 -0.39(-1.66%)
May 22, 2008 23.59 23.82 23.44 23.70 2,733,278 +0.09(+0.40%)
May 21, 2008 23.39 23.85 23.39 23.61 5,657,175 +0.20(+0.86%)
May 20, 2008 23.23 23.48 23.22 23.41 4,093,164 +0.11(+0.46%)
May 19, 2008 23.00 23.32 22.87 23.30 3,824,522 +0.35(+1.53%)
May 16, 2008 22.49 23.00 22.48 22.95 3,751,990 +0.41(+1.81%)
May 15, 2008 22.70 22.70 22.27 22.54 4,056,398 -0.10(-0.45%)
May 14, 2008 22.71 22.74 22.45 22.64 5,255,166 +0.00(+0.02%)
May 13, 2008 22.57 22.77 22.44 22.64 3,183,354 +0.08(+0.35%)
May 12, 2008 22.46 22.58 22.30 22.56 2,480,933 +0.11(+0.50%)
May 09, 2008 22.07 22.52 21.89 22.45 2,850,716 +0.31(+1.42%)
May 08, 2008 22.20 22.35 21.99 22.13 2,631,766 +0.04(+0.19%)
May 07, 2008 22.28 22.49 22.08 22.09 3,877,857 -0.21(-0.94%)
May 06, 2008 21.99 22.48 21.91 22.30 3,471,734 +0.16(+0.72%)
May 05, 2008 22.48 22.73 22.09 22.14 5,445,521 -0.54(-2.37%)
May 02, 2008 22.64 22.76 22.22 22.68 4,455,222 +0.11(+0.50%)
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.