Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.00 21.46 20.94 21.25 18,619,044 +0.44(+2.10%)
Sep 29, 2008 22.04 22.06 20.48 20.81 19,160,586 -2.29(-9.92%)
Sep 26, 2008 22.98 23.12 22.62 23.10 0 -0.33(-1.43%)
Sep 25, 2008 23.03 23.59 22.96 23.44 13,147,814 +0.76(+3.36%)
Sep 24, 2008 23.02 23.03 22.64 22.67 10,891,546 -0.24(-1.03%)
Sep 23, 2008 23.30 23.55 22.64 22.91 15,561,500 -0.45(-1.92%)
Sep 22, 2008 23.69 24.01 23.28 23.36 18,228,728 +0.26(+1.12%)
Sep 19, 2008 22.64 23.19 22.23 23.10 0 +1.31(+6.00%)
Sep 18, 2008 21.96 22.17 20.98 21.79 29,638,070 +0.02(+0.10%)
Sep 17, 2008 21.67 22.38 21.21 21.77 27,271,456 -0.39(-1.74%)
Sep 16, 2008 21.39 22.22 21.31 22.16 23,923,734 +0.17(+0.75%)
Sep 15, 2008 22.25 22.61 21.89 21.99 18,128,860 -1.21(-5.22%)
Sep 12, 2008 22.80 23.24 22.66 23.20 15,063,875 +0.58(+2.56%)
Sep 11, 2008 22.47 22.64 22.11 22.62 16,151,731 -0.03(-0.13%)
Sep 10, 2008 22.55 22.79 22.33 22.65 17,993,726 +0.46(+2.08%)
Sep 09, 2008 22.88 22.94 22.17 22.19 17,674,826 -0.84(-3.66%)
Sep 08, 2008 23.19 23.26 22.80 23.03 15,252,969 +0.15(+0.67%)
Sep 05, 2008 23.01 23.07 22.39 22.88 0 -0.10(-0.42%)
Sep 04, 2008 23.36 23.58 22.71 22.98 27,767,160 -0.08(-0.33%)
Sep 03, 2008 23.19 23.20 22.70 23.05 17,623,998 +0.18(+0.80%)
Sep 02, 2008 23.22 23.33 22.87 22.87 21,330,896 -1.53(-6.28%)
Aug 29, 2008 24.56 24.62 24.34 24.41 7,532,571 +0.00(+0.00%)
Aug 28, 2008 24.68 24.75 24.18 24.41 11,490,548 -0.23(-0.95%)
Aug 27, 2008 24.52 24.68 24.42 24.64 8,882,626 +0.54(+2.25%)
Aug 26, 2008 23.84 24.27 23.82 24.10 14,085,003 +0.04(+0.18%)
Aug 25, 2008 24.15 24.41 23.95 24.05 6,465,322 -0.14(-0.60%)
Aug 22, 2008 24.26 24.47 24.06 24.20 10,584,175 -0.53(-2.16%)
Aug 21, 2008 24.50 24.84 24.14 24.73 21,391,588 +0.40(+1.65%)
Aug 20, 2008 24.25 24.41 24.01 24.33 22,532,098 +0.00(+0.02%)
Aug 19, 2008 24.16 24.36 23.95 24.32 19,761,954 -0.03(-0.14%)
Aug 18, 2008 24.75 24.78 24.29 24.36 14,488,371 +0.00(+0.00%)
Aug 15, 2008 24.62 24.63 24.27 24.36 0 -0.55(-2.23%)
Aug 14, 2008 24.99 25.26 24.66 24.91 12,319,180 -0.31(-1.24%)
Aug 13, 2008 24.89 25.36 24.77 25.23 19,142,124 -0.59(-2.30%)
Aug 12, 2008 25.90 25.99 25.65 25.82 12,198,811 +0.31(+1.21%)
Aug 11, 2008 25.70 25.71 25.22 25.51 10,219,014 +0.09(+0.37%)
Aug 08, 2008 25.21 25.60 25.12 25.42 13,358,784 -0.56(-2.15%)
Aug 07, 2008 26.41 26.46 25.94 25.98 11,788,630 -0.11(-0.41%)
Aug 06, 2008 25.79 26.09 25.71 26.08 13,846,900 +0.58(+2.26%)
Aug 05, 2008 25.44 25.54 25.23 25.51 14,408,292 +0.01(+0.05%)
Aug 04, 2008 26.36 26.36 25.41 25.49 10,942,401 -0.42(-1.63%)
Aug 01, 2008 26.19 26.23 25.87 25.92 15,063,636 -0.10(-0.39%)
Jul 31, 2008 26.20 26.34 25.94 26.02 17,485,894 -0.28(-1.05%)
Jul 30, 2008 25.65 26.29 25.56 26.29 25,490,090 +0.78(+3.07%)
Jul 29, 2008 25.51 26.21 25.40 25.51 21,982,436 -0.66(-2.52%)
Jul 28, 2008 26.42 26.42 26.07 26.17 11,677,553 +0.10(+0.37%)
Jul 25, 2008 26.20 26.39 25.93 26.07 10,362,640 +0.28(+1.07%)
Jul 24, 2008 25.96 26.23 25.64 25.80 12,343,367 -0.44(-1.68%)
Jul 23, 2008 26.67 26.68 26.12 26.24 13,736,829 -0.42(-1.59%)
Jul 22, 2008 27.09 27.09 26.44 26.66 13,532,452 -0.01(-0.05%)
Jul 21, 2008 26.44 26.72 26.28 26.68 10,405,877 +0.25(+0.95%)
Jul 18, 2008 26.19 26.56 26.09 26.43 11,227,783 +0.38(+1.45%)
Jul 17, 2008 26.34 26.51 25.76 26.05 15,660,609 -0.05(-0.18%)
Jul 16, 2008 26.29 26.32 25.75 26.09 15,571,132 -0.29(-1.11%)
Jul 15, 2008 27.09 27.17 26.37 26.39 11,316,245 -0.85(-3.13%)
Jul 14, 2008 27.37 27.46 26.98 27.24 9,954,959 -0.09(-0.33%)
Jul 11, 2008 27.80 27.82 26.98 27.33 12,723,252 -0.16(-0.57%)
Jul 10, 2008 27.39 27.51 26.95 27.48 12,795,782 +0.19(+0.70%)
Jul 09, 2008 27.53 27.95 27.23 27.29 12,254,362 -0.60(-2.16%)
Jul 08, 2008 28.00 28.03 27.53 27.89 11,162,248 -0.25(-0.87%)
Jul 07, 2008 28.29 28.67 27.87 28.14 16,634,253 +0.05(+0.17%)
Jul 04, 2008 28.15 28.17 27.70 28.09 12,352,458 +0.00(+0.00%)
Jul 03, 2008 28.15 28.17 27.70 28.09 12,352,458 +0.34(+1.22%)
Jul 02, 2008 28.75 28.89 27.74 27.75 17,805,600 -1.11(-3.86%)
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.