Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.21 23.23 22.97 23.01 0 -0.06(-0.25%)
Aug 28, 2008 22.92 23.21 22.86 23.07 1,726,849 +0.24(+1.07%)
Aug 27, 2008 22.59 22.88 22.57 22.82 1,922,732 +0.05(+0.22%)
Aug 26, 2008 22.73 23.00 22.63 22.77 1,911,954 +0.30(+1.35%)
Aug 25, 2008 22.66 22.66 22.42 22.47 1,383,617 -0.25(-1.12%)
Aug 22, 2008 22.57 22.79 22.57 22.73 0 +0.10(+0.43%)
Aug 21, 2008 22.49 22.69 22.45 22.63 1,700,592 +0.08(+0.37%)
Aug 20, 2008 22.62 22.69 22.44 22.54 1,977,358 -0.28(-1.24%)
Aug 19, 2008 22.79 22.89 22.69 22.83 1,790,755 -0.17(-0.75%)
Aug 18, 2008 23.10 23.18 22.94 23.00 2,024,242 -0.28(-1.22%)
Aug 15, 2008 23.10 23.38 23.10 23.28 0 -0.12(-0.52%)
Aug 14, 2008 23.11 23.51 23.11 23.41 1,736,272 -0.01(-0.04%)
Aug 13, 2008 23.33 23.58 23.28 23.42 2,140,413 -0.13(-0.54%)
Aug 12, 2008 23.64 23.64 23.35 23.54 2,065,443 -0.23(-0.97%)
Aug 11, 2008 23.87 23.94 23.71 23.77 1,377,228 +0.04(+0.19%)
Aug 08, 2008 23.26 23.82 23.26 23.73 1,866,107 +0.16(+0.69%)
Aug 07, 2008 23.78 23.88 23.50 23.57 2,543,156 -0.45(-1.88%)
Aug 06, 2008 23.84 24.15 23.75 24.02 3,822,739 +0.21(+0.86%)
Aug 05, 2008 23.76 23.91 23.58 23.81 3,811,599 +0.56(+2.42%)
Aug 04, 2008 23.23 23.35 23.14 23.25 3,587,939 +0.55(+2.42%)
Aug 01, 2008 22.84 22.87 22.51 22.70 3,261,999 -0.11(-0.47%)
Jul 31, 2008 22.92 23.01 22.74 22.81 4,304,459 +0.01(+0.06%)
Jul 30, 2008 23.22 23.22 22.57 22.79 5,021,834 -0.16(-0.70%)
Jul 29, 2008 22.96 23.04 22.79 22.96 3,947,164 +0.52(+2.31%)
Jul 28, 2008 22.67 22.80 22.38 22.44 3,420,828 -0.61(-2.64%)
Jul 25, 2008 23.27 23.30 22.97 23.04 2,923,366 -0.19(-0.80%)
Jul 24, 2008 23.15 23.68 22.96 23.23 7,483,145 -0.61(-2.55%)
Jul 23, 2008 23.71 24.07 23.65 23.84 5,282,367 +0.05(+0.23%)
Jul 22, 2008 23.66 24.00 23.65 23.78 4,842,326 +0.08(+0.33%)
Jul 21, 2008 23.87 24.00 23.59 23.71 6,481,117 +0.29(+1.26%)
Jul 18, 2008 23.50 23.64 23.32 23.41 6,012,351 +0.40(+1.75%)
Jul 17, 2008 23.11 23.12 22.91 23.01 3,991,868 +0.17(+0.73%)
Jul 16, 2008 23.03 23.14 22.74 22.84 6,460,772 -0.30(-1.31%)
Jul 15, 2008 23.40 23.45 23.10 23.15 5,625,444 +0.23(+0.98%)
Jul 14, 2008 23.26 23.29 22.91 22.92 3,484,049 -0.36(-1.54%)
Jul 11, 2008 23.45 23.55 23.07 23.28 4,811,582 -0.43(-1.82%)
Jul 10, 2008 23.93 23.98 23.45 23.71 8,276,960 -0.08(-0.33%)
Jul 09, 2008 23.83 24.24 23.71 23.79 7,323,057 +0.39(+1.67%)
Jul 08, 2008 23.43 23.54 23.15 23.40 6,711,763 +0.95(+4.21%)
Jul 07, 2008 22.52 22.81 22.37 22.45 4,267,014 -0.46(-2.01%)
Jul 04, 2008 22.97 23.02 22.62 22.91 4,876,687 +0.00(+0.00%)
Jul 03, 2008 22.97 23.02 22.62 22.91 4,876,687 +0.78(+3.52%)
Jul 02, 2008 22.45 22.51 22.12 22.13 5,100,506 +0.61(+2.85%)
Jul 01, 2008 21.41 21.69 21.37 21.52 3,392,001 -0.14(-0.66%)
Jun 30, 2008 21.66 21.79 21.57 21.66 3,621,267 +0.12(+0.55%)
Jun 27, 2008 21.70 21.87 21.46 21.55 3,637,440 -0.16(-0.72%)
Jun 26, 2008 22.23 22.25 21.62 21.70 5,869,782 -0.05(-0.23%)
Jun 25, 2008 21.80 21.94 21.72 21.75 3,330,351 +0.11(+0.52%)
Jun 24, 2008 21.62 21.83 21.53 21.64 2,677,233 +0.13(+0.62%)
Jun 23, 2008 21.47 21.70 21.35 21.51 2,729,208 +0.28(+1.34%)
Jun 20, 2008 21.54 21.55 21.08 21.22 3,445,903 -0.16(-0.73%)
Jun 19, 2008 21.54 21.65 21.35 21.38 4,753,506 +0.34(+1.61%)
Jun 18, 2008 21.02 21.24 21.00 21.04 2,709,536 +0.41(+1.97%)
Jun 17, 2008 20.96 21.02 20.59 20.63 1,868,724 -0.36(-1.70%)
Jun 16, 2008 20.88 21.05 20.72 20.99 2,374,041 +0.40(+1.93%)
Jun 13, 2008 20.34 20.63 20.34 20.59 2,728,886 +0.22(+1.06%)
Jun 12, 2008 20.42 20.58 20.29 20.38 1,697,445 +0.10(+0.51%)
Jun 11, 2008 20.31 20.42 20.22 20.28 2,510,582 -0.16(-0.79%)
Jun 10, 2008 20.47 20.62 20.40 20.44 2,104,660 -0.33(-1.60%)
Jun 09, 2008 21.04 21.04 20.62 20.77 2,800,520 +0.03(+0.17%)
Jun 06, 2008 21.05 21.05 20.74 20.74 2,513,538 -0.44(-2.06%)
Jun 05, 2008 21.08 21.19 21.02 21.17 3,182,797 +0.14(+0.65%)
Jun 04, 2008 21.12 21.19 21.00 21.04 2,652,820 -0.38(-1.76%)
Jun 03, 2008 21.43 21.58 21.31 21.41 1,986,695 +0.03(+0.14%)
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.