Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.28 17.88 16.66 17.66 972,572 +1.02(+6.14%)
Sep 29, 2008 17.47 17.47 15.82 16.64 1,631,624 -1.00(-5.69%)
Sep 26, 2008 17.72 18.30 16.97 17.64 0 -0.33(-1.84%)
Sep 25, 2008 17.92 18.08 17.62 17.97 528,264 +0.06(+0.35%)
Sep 24, 2008 18.37 18.65 17.75 17.91 1,032,651 -0.41(-2.25%)
Sep 23, 2008 18.05 18.80 17.83 18.32 715,794 +0.06(+0.34%)
Sep 22, 2008 19.71 19.71 18.19 18.26 1,211,255 -1.06(-5.47%)
Sep 19, 2008 19.54 19.71 18.82 19.32 0 +0.99(+5.43%)
Sep 18, 2008 16.59 18.52 16.16 18.32 1,528,191 +1.93(+11.75%)
Sep 17, 2008 17.19 17.29 16.40 16.40 988,511 -1.01(-5.82%)
Sep 16, 2008 16.68 17.41 15.59 17.41 2,368,417 +0.45(+2.64%)
Sep 15, 2008 19.86 20.13 16.65 16.96 2,073,940 -3.45(-16.90%)
Sep 12, 2008 20.60 20.68 20.15 20.41 709,715 -0.32(-1.56%)
Sep 11, 2008 20.78 21.42 20.38 20.73 702,062 -0.48(-2.28%)
Sep 10, 2008 20.75 21.51 20.64 21.22 859,486 +0.31(+1.50%)
Sep 09, 2008 22.84 23.06 20.83 20.90 870,541 -1.93(-8.44%)
Sep 08, 2008 23.47 24.03 22.69 22.83 714,292 -0.17(-0.74%)
Sep 05, 2008 22.02 23.21 21.97 23.00 0 +0.81(+3.63%)
Sep 04, 2008 23.75 23.90 21.70 22.20 1,750,091 -1.66(-6.95%)
Sep 03, 2008 24.53 24.53 22.99 23.85 848,806 -0.76(-3.09%)
Sep 02, 2008 25.29 25.77 24.26 24.61 507,292 -0.58(-2.31%)
Aug 29, 2008 25.81 25.86 25.00 25.20 418,896 -0.68(-2.63%)
Aug 28, 2008 25.84 25.99 25.63 25.88 335,060 +0.20(+0.77%)
Aug 27, 2008 25.24 25.72 25.05 25.68 390,337 +0.40(+1.60%)
Aug 26, 2008 25.60 26.09 25.00 25.28 336,693 -0.34(-1.33%)
Aug 25, 2008 26.38 26.50 25.03 25.62 532,215 -0.77(-2.92%)
Aug 22, 2008 26.37 26.74 26.13 26.39 389,108 +0.03(+0.10%)
Aug 21, 2008 26.73 26.87 26.22 26.36 513,571 -0.37(-1.37%)
Aug 20, 2008 26.47 26.90 25.93 26.73 706,722 +0.48(+1.84%)
Aug 19, 2008 26.08 26.66 25.98 26.25 563,018 -0.05(-0.20%)
Aug 18, 2008 28.32 28.32 25.84 26.30 951,133 -1.48(-5.32%)
Aug 15, 2008 27.78 27.85 27.52 27.78 0 +0.15(+0.55%)
Aug 14, 2008 27.47 27.78 26.74 27.62 1,515,705 +0.15(+0.55%)
Aug 13, 2008 25.99 27.73 25.72 27.47 2,124,113 +1.42(+5.47%)
Aug 12, 2008 25.06 26.12 24.61 26.05 1,583,514 +0.92(+3.67%)
Aug 11, 2008 23.39 25.35 23.39 25.12 1,306,931 +1.76(+7.52%)
Aug 08, 2008 24.47 24.47 23.23 23.37 1,355,208 -0.58(-2.43%)
Aug 07, 2008 25.33 25.90 23.91 23.95 2,490,851 -1.34(-5.31%)
Aug 06, 2008 28.68 29.04 24.02 25.30 4,807,806 -4.10(-13.96%)
Aug 05, 2008 28.31 29.78 28.31 29.40 1,076,989 +1.01(+3.57%)
Aug 04, 2008 28.59 29.20 28.10 28.39 660,115 -0.21(-0.72%)
Aug 01, 2008 29.33 29.36 28.38 28.59 464,625 -0.33(-1.15%)
Jul 31, 2008 29.43 30.21 28.67 28.92 582,756 -0.62(-2.09%)
Jul 30, 2008 29.00 30.02 28.72 29.54 857,664 +0.82(+2.87%)
Jul 29, 2008 28.72 29.26 28.09 28.72 579,178 +0.30(+1.04%)
Jul 28, 2008 29.03 29.10 28.24 28.42 631,058 -0.59(-2.04%)
Jul 25, 2008 28.00 29.33 27.92 29.01 748,564 +0.99(+3.55%)
Jul 24, 2008 28.95 28.95 27.31 28.02 1,070,799 -1.09(-3.76%)
Jul 23, 2008 30.23 30.49 28.83 29.11 755,240 -1.03(-3.42%)
Jul 22, 2008 28.99 30.23 28.68 30.14 1,013,483 +0.95(+3.25%)
Jul 21, 2008 29.91 30.26 27.91 29.19 769,745 -0.39(-1.33%)
Jul 18, 2008 29.09 29.78 28.80 29.59 599,424 +0.54(+1.85%)
Jul 17, 2008 30.04 30.68 28.72 29.05 1,126,904 -0.78(-2.61%)
Jul 16, 2008 29.02 30.21 28.87 29.83 620,153 +0.62(+2.12%)
Jul 15, 2008 30.51 30.51 28.85 29.21 1,354,236 -1.41(-4.59%)
Jul 14, 2008 28.97 30.99 28.50 30.62 1,373,165 +1.79(+6.22%)
Jul 11, 2008 29.03 29.39 27.83 28.83 820,155 -0.42(-1.44%)
Jul 10, 2008 28.67 29.35 28.14 29.25 523,791 +0.66(+2.32%)
Jul 09, 2008 28.77 29.72 28.44 28.58 519,973 -0.13(-0.44%)
Jul 08, 2008 29.10 29.16 27.71 28.71 1,122,253 -0.47(-1.60%)
Jul 07, 2008 28.52 29.61 28.29 29.18 993,753 +0.96(+3.40%)
Jul 04, 2008 28.66 29.12 27.19 28.22 794,209 +0.00(+0.00%)
Jul 03, 2008 28.66 29.12 27.19 28.22 794,209 -0.67(-2.33%)
Jul 02, 2008 30.01 30.01 28.32 28.89 1,009,640 -0.75(-2.54%)
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.