Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.45 23.92 23.21 23.63 6,607,503 +0.52(+2.25%)
Sep 29, 2008 22.87 23.62 22.74 23.11 6,191,923 +0.07(+0.32%)
Sep 26, 2008 23.01 23.21 22.87 23.04 0 -0.17(-0.74%)
Sep 25, 2008 23.12 23.40 23.04 23.21 2,588,456 +0.17(+0.74%)
Sep 24, 2008 23.25 23.28 22.85 23.04 1,801,264 -0.14(-0.61%)
Sep 23, 2008 22.93 24.52 22.93 23.18 3,620,869 +0.24(+1.07%)
Sep 22, 2008 23.47 23.53 22.93 22.93 1,922,011 -0.70(-2.95%)
Sep 19, 2008 23.88 23.88 23.06 23.63 0 +0.11(+0.47%)
Sep 18, 2008 23.45 23.81 23.02 23.52 4,996,756 +0.14(+0.60%)
Sep 17, 2008 23.36 24.17 23.23 23.38 5,206,510 -0.29(-1.22%)
Sep 16, 2008 23.78 24.01 23.17 23.67 4,753,104 -0.33(-1.38%)
Sep 15, 2008 23.69 24.41 23.53 24.00 5,866,693 +0.00(+0.00%)
Sep 12, 2008 23.83 24.02 23.28 24.00 6,075,677 +0.12(+0.51%)
Sep 11, 2008 23.72 23.88 22.96 23.88 5,273,206 +0.87(+3.78%)
Sep 10, 2008 22.95 23.23 22.87 23.01 3,212,185 +0.08(+0.35%)
Sep 09, 2008 23.02 23.54 22.93 22.93 4,799,950 -0.10(-0.45%)
Sep 08, 2008 23.01 23.06 22.70 23.03 3,049,239 +0.61(+2.70%)
Sep 05, 2008 22.10 22.47 22.09 22.42 0 +0.24(+1.10%)
Sep 04, 2008 22.19 22.50 22.12 22.18 2,455,908 -0.19(-0.85%)
Sep 03, 2008 22.88 22.88 22.36 22.37 3,721,828 -0.53(-2.33%)
Sep 02, 2008 22.71 23.09 22.36 22.90 2,433,157 +0.37(+1.63%)
Aug 29, 2008 22.73 22.87 22.54 22.54 0 -0.34(-1.50%)
Aug 28, 2008 22.82 22.88 22.65 22.88 2,001,082 +0.13(+0.59%)
Aug 27, 2008 22.44 22.75 22.41 22.74 1,717,461 +0.26(+1.14%)
Aug 26, 2008 22.75 22.75 22.38 22.49 3,576,855 -0.36(-1.55%)
Aug 25, 2008 22.90 22.96 22.74 22.84 1,732,309 -0.17(-0.72%)
Aug 22, 2008 22.83 23.01 22.69 23.01 1,427,443 +0.26(+1.13%)
Aug 21, 2008 22.77 22.84 22.65 22.75 1,741,572 -0.18(-0.80%)
Aug 20, 2008 22.78 22.98 22.63 22.93 2,070,440 +0.16(+0.70%)
Aug 19, 2008 23.02 23.05 22.74 22.77 1,999,032 -0.34(-1.46%)
Aug 18, 2008 23.31 23.32 23.00 23.11 2,513,512 -0.13(-0.58%)
Aug 15, 2008 23.20 23.57 22.97 23.25 0 +0.05(+0.21%)
Aug 14, 2008 23.06 23.26 22.86 23.20 3,110,427 +0.06(+0.26%)
Aug 13, 2008 23.11 23.40 22.87 23.13 5,135,681 -0.01(-0.05%)
Aug 12, 2008 23.13 23.23 23.04 23.15 3,028,339 -0.09(-0.37%)
Aug 11, 2008 22.82 23.25 22.66 23.23 3,089,754 +0.34(+1.50%)
Aug 08, 2008 22.19 22.91 22.05 22.89 3,640,720 +0.75(+3.40%)
Aug 07, 2008 22.41 22.42 22.12 22.14 2,426,177 -0.37(-1.63%)
Aug 06, 2008 22.42 22.57 22.25 22.50 2,896,485 +0.07(+0.30%)
Aug 05, 2008 22.33 22.50 22.28 22.44 2,791,030 +0.15(+0.69%)
Aug 04, 2008 21.90 22.35 21.90 22.28 1,749,251 +0.34(+1.53%)
Aug 01, 2008 22.06 22.35 21.92 21.95 2,594,724 -0.32(-1.46%)
Jul 31, 2008 22.47 22.60 22.27 22.27 2,993,679 -0.29(-1.30%)
Jul 30, 2008 22.44 22.80 22.35 22.57 3,673,386 +0.25(+1.12%)
Jul 29, 2008 22.31 22.35 21.73 22.31 3,254,402 +0.54(+2.50%)
Jul 28, 2008 21.88 22.04 21.77 21.77 2,840,442 -0.23(-1.03%)
Jul 25, 2008 22.17 22.27 21.80 22.00 2,874,781 -0.09(-0.42%)
Jul 24, 2008 22.38 22.38 22.09 22.09 4,470,817 -0.21(-0.93%)
Jul 23, 2008 21.90 22.30 21.78 22.30 4,390,652 +0.69(+3.17%)
Jul 22, 2008 21.44 21.65 21.38 21.61 3,336,041 +0.12(+0.54%)
Jul 21, 2008 21.60 21.64 21.32 21.49 1,667,660 -0.14(-0.65%)
Jul 18, 2008 21.85 21.85 21.37 21.64 4,028,308 -0.17(-0.76%)
Jul 17, 2008 21.73 21.87 21.48 21.80 3,356,096 +0.04(+0.20%)
Jul 16, 2008 21.54 21.79 21.42 21.76 4,242,097 +0.21(+0.97%)
Jul 15, 2008 21.19 21.62 21.19 21.55 4,325,500 +0.18(+0.86%)
Jul 14, 2008 21.54 21.57 21.32 21.37 2,686,732 +0.03(+0.14%)
Jul 11, 2008 21.28 21.52 21.14 21.34 3,453,223 -0.12(-0.54%)
Jul 10, 2008 21.48 21.63 21.30 21.45 3,954,781 +0.01(+0.06%)
Jul 09, 2008 21.54 21.70 21.43 21.44 4,578,549 -0.04(-0.17%)
Jul 08, 2008 21.35 21.54 21.30 21.48 4,557,693 +0.14(+0.66%)
Jul 07, 2008 21.26 21.43 21.09 21.34 4,153,151 +0.10(+0.49%)
Jul 04, 2008 20.87 21.43 20.81 21.23 5,010,179 +0.00(+0.00%)
Jul 03, 2008 20.87 21.43 20.81 21.23 5,010,179 +0.53(+2.54%)
Jul 02, 2008 20.94 20.95 20.56 20.70 4,490,110 -0.15(-0.70%)
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.