Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.69 27.75 26.46 27.17 13,677,216 +0.07(+0.25%)
Sep 29, 2008 27.59 28.41 26.78 27.10 15,514,711 -1.79(-6.19%)
Sep 26, 2008 28.49 29.04 28.23 28.89 0 +0.14(+0.47%)
Sep 25, 2008 28.73 29.44 28.52 28.75 15,133,346 +0.16(+0.56%)
Sep 24, 2008 28.25 28.70 28.01 28.59 11,735,405 +0.38(+1.33%)
Sep 23, 2008 28.44 28.52 28.01 28.21 12,768,488 -0.10(-0.37%)
Sep 22, 2008 28.73 29.08 28.18 28.32 9,374,353 -0.49(-1.69%)
Sep 19, 2008 28.39 29.21 27.70 28.81 0 +0.78(+2.80%)
Sep 18, 2008 27.37 28.21 27.07 28.02 16,073,716 +0.93(+3.42%)
Sep 17, 2008 27.58 28.16 27.03 27.10 11,603,381 -0.83(-2.96%)
Sep 16, 2008 27.93 28.13 27.44 27.93 16,163,440 -0.48(-1.69%)
Sep 15, 2008 28.29 28.84 28.18 28.41 8,634,146 -0.35(-1.20%)
Sep 12, 2008 28.67 28.91 28.50 28.75 6,923,355 -0.07(-0.26%)
Sep 11, 2008 28.54 28.90 28.34 28.83 7,653,578 -0.01(-0.02%)
Sep 10, 2008 28.73 29.22 28.69 28.83 9,896,690 +0.17(+0.58%)
Sep 09, 2008 28.51 29.54 28.51 28.67 12,676,928 -0.13(-0.45%)
Sep 08, 2008 28.57 28.91 28.09 28.80 9,386,332 +0.76(+2.71%)
Sep 05, 2008 28.36 28.44 27.84 28.04 0 -0.40(-1.41%)
Sep 04, 2008 28.88 28.94 28.35 28.44 7,640,871 -0.51(-1.75%)
Sep 03, 2008 28.79 29.30 28.52 28.94 7,173,242 +0.15(+0.54%)
Sep 02, 2008 29.13 29.37 28.64 28.79 8,495,760 +0.01(+0.02%)
Aug 29, 2008 28.80 29.01 28.76 28.78 0 -0.16(-0.55%)
Aug 28, 2008 29.04 29.23 28.79 28.94 6,945,746 +0.02(+0.09%)
Aug 27, 2008 28.99 29.30 28.67 28.92 8,946,780 -0.09(-0.32%)
Aug 26, 2008 29.30 29.48 28.89 29.01 5,463,162 -0.31(-1.05%)
Aug 25, 2008 29.56 30.00 29.19 29.32 6,386,164 -0.31(-1.06%)
Aug 22, 2008 29.13 29.71 29.05 29.63 0 +0.53(+1.82%)
Aug 21, 2008 29.29 29.29 28.73 29.10 6,744,902 -0.15(-0.51%)
Aug 20, 2008 29.51 29.56 29.12 29.25 7,366,413 -0.24(-0.82%)
Aug 19, 2008 29.42 29.70 29.15 29.49 8,831,057 -0.15(-0.52%)
Aug 18, 2008 30.12 30.12 29.50 29.65 10,122,867 -0.45(-1.50%)
Aug 15, 2008 29.92 30.36 29.92 30.10 0 +0.27(+0.91%)
Aug 14, 2008 29.62 30.31 29.57 29.83 7,627,580 -0.02(-0.08%)
Aug 13, 2008 30.18 30.18 29.66 29.85 8,030,794 -0.54(-1.77%)
Aug 12, 2008 30.35 30.71 30.14 30.39 9,786,345 +0.12(+0.41%)
Aug 11, 2008 29.92 30.57 29.67 30.26 9,912,272 +0.33(+1.11%)
Aug 08, 2008 29.33 29.97 29.17 29.93 6,740,341 +0.57(+1.95%)
Aug 07, 2008 29.41 29.86 29.14 29.36 7,450,450 -0.26(-0.88%)
Aug 06, 2008 29.14 29.84 29.14 29.62 5,704,459 +0.13(+0.44%)
Aug 05, 2008 29.53 29.62 29.15 29.49 10,512,391 +0.26(+0.89%)
Aug 04, 2008 28.94 29.42 28.94 29.23 7,701,591 +0.20(+0.70%)
Aug 01, 2008 29.07 29.29 28.73 29.02 7,016,602 -0.04(-0.15%)
Jul 31, 2008 29.12 29.39 28.91 29.07 7,993,203 -0.19(-0.63%)
Jul 30, 2008 29.97 30.31 28.97 29.25 12,036,165 -0.52(-1.76%)
Jul 29, 2008 29.78 30.04 29.30 29.78 8,971,910 +0.39(+1.34%)
Jul 28, 2008 29.50 29.89 29.33 29.38 8,316,471 -0.12(-0.40%)
Jul 25, 2008 29.44 29.89 29.15 29.50 6,807,523 -0.12(-0.40%)
Jul 24, 2008 29.58 29.92 29.14 29.62 8,021,418 +0.23(+0.80%)
Jul 23, 2008 29.00 29.42 28.88 29.38 9,089,933 +0.55(+1.90%)
Jul 22, 2008 28.95 29.18 28.70 28.83 10,807,828 -0.28(-0.95%)
Jul 21, 2008 29.60 29.70 28.95 29.11 7,685,187 -0.45(-1.52%)
Jul 18, 2008 29.81 29.95 29.31 29.56 10,407,579 -0.29(-0.97%)
Jul 17, 2008 29.74 29.95 29.18 29.85 10,559,046 +0.06(+0.21%)
Jul 16, 2008 29.81 29.92 29.45 29.79 10,301,991 +0.10(+0.35%)
Jul 15, 2008 29.33 29.83 29.33 29.68 13,265,248 +0.06(+0.21%)
Jul 14, 2008 29.71 29.99 29.58 29.62 9,264,473 +0.21(+0.71%)
Jul 11, 2008 29.32 29.63 28.96 29.41 7,356,460 -0.30(-1.02%)
Jul 10, 2008 29.79 30.19 29.33 29.71 11,952,763 -0.13(-0.43%)
Jul 09, 2008 29.99 30.52 29.76 29.84 10,535,121 -0.06(-0.19%)
Jul 08, 2008 28.49 30.00 28.44 29.90 15,191,057 +1.39(+4.87%)
Jul 07, 2008 28.94 29.07 28.33 28.51 9,881,558 -0.48(-1.64%)
Jul 04, 2008 28.63 29.06 28.57 28.99 7,344,119 +0.00(+0.00%)
Jul 03, 2008 28.63 29.06 28.57 28.99 7,344,119 +0.55(+1.93%)
Jul 02, 2008 28.44 28.81 28.33 28.44 7,546,438 -0.01(-0.02%)
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.