Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.36 20.44 19.86 19.88 5,599,563 -0.50(-2.45%)
Aug 28, 2008 19.76 20.59 19.49 20.38 6,945,224 +0.77(+3.91%)
Aug 27, 2008 19.30 19.65 19.17 19.61 5,676,902 +0.30(+1.53%)
Aug 26, 2008 19.30 19.48 19.03 19.32 4,871,725 +0.03(+0.14%)
Aug 25, 2008 19.86 20.01 19.12 19.29 5,862,122 -0.72(-3.60%)
Aug 22, 2008 20.07 20.30 19.51 20.01 5,738,032 +0.04(+0.18%)
Aug 21, 2008 20.00 20.11 19.67 19.97 4,620,401 -0.21(-1.05%)
Aug 20, 2008 20.41 20.57 19.89 20.18 4,600,820 +0.10(+0.48%)
Aug 19, 2008 20.45 20.66 19.92 20.09 5,172,236 -0.27(-1.32%)
Aug 18, 2008 20.77 21.10 20.21 20.36 6,521,123 -0.33(-1.61%)
Aug 15, 2008 19.81 20.83 19.69 20.69 9,879,334 +0.95(+4.82%)
Aug 14, 2008 19.18 20.01 19.18 19.74 4,101,175 +0.20(+1.04%)
Aug 13, 2008 19.58 19.96 19.34 19.53 4,653,289 -0.23(-1.19%)
Aug 12, 2008 19.57 20.26 19.57 19.77 5,937,571 +0.13(+0.68%)
Aug 11, 2008 19.62 20.15 19.34 19.63 7,174,338 -0.06(-0.30%)
Aug 08, 2008 18.94 19.75 18.82 19.69 6,100,850 +0.73(+3.84%)
Aug 07, 2008 19.59 19.68 18.85 18.97 6,375,458 -0.70(-3.56%)
Aug 06, 2008 19.10 19.82 19.00 19.67 7,593,214 +0.20(+1.04%)
Aug 05, 2008 18.99 19.47 18.74 19.46 7,369,996 +0.79(+4.24%)
Aug 04, 2008 18.88 19.29 18.33 18.67 7,319,290 -0.41(-2.17%)
Aug 01, 2008 19.64 19.67 18.55 19.09 9,383,854 -0.28(-1.43%)
Jul 31, 2008 19.32 20.00 19.18 19.36 7,986,948 -0.22(-1.11%)
Jul 30, 2008 19.80 19.92 19.08 19.58 8,817,227 -0.17(-0.84%)
Jul 29, 2008 19.75 19.76 18.49 19.75 9,806,725 +1.38(+7.52%)
Jul 28, 2008 19.13 19.41 18.27 18.36 8,746,448 -0.81(-4.20%)
Jul 25, 2008 19.30 19.40 18.89 19.17 6,424,172 +0.00(+0.02%)
Jul 24, 2008 20.25 20.26 19.13 19.16 7,493,007 -1.11(-5.49%)
Jul 23, 2008 20.65 20.78 19.83 20.28 10,942,488 -0.25(-1.23%)
Jul 22, 2008 21.00 21.15 19.93 20.53 11,651,308 +0.87(+4.40%)
Jul 21, 2008 19.86 20.22 19.46 19.67 7,632,292 -0.25(-1.25%)
Jul 18, 2008 20.06 20.48 19.87 19.92 7,680,017 -0.33(-1.64%)
Jul 17, 2008 19.53 20.39 19.53 20.25 6,660,613 +0.55(+2.80%)
Jul 16, 2008 18.53 19.71 18.51 19.69 7,747,105 +1.14(+6.15%)
Jul 15, 2008 18.39 19.01 17.82 18.55 10,248,468 +0.00(+0.00%)
Jul 14, 2008 19.01 19.01 18.34 18.55 5,763,491 -0.26(-1.37%)
Jul 11, 2008 18.71 19.16 18.32 18.81 9,332,814 -0.11(-0.56%)
Jul 10, 2008 18.79 19.16 18.53 18.92 7,810,675 -0.04(-0.22%)
Jul 09, 2008 19.58 19.69 18.88 18.96 8,558,056 -0.76(-3.83%)
Jul 08, 2008 19.05 19.77 18.86 19.71 9,752,922 +0.71(+3.76%)
Jul 07, 2008 18.95 19.30 18.60 19.00 8,670,515 +0.22(+1.15%)
Jul 04, 2008 18.78 19.13 18.41 18.78 4,571,736 +0.00(+0.00%)
Jul 03, 2008 18.78 19.13 18.41 18.78 4,571,736 +0.43(+2.36%)
Jul 02, 2008 19.33 19.77 18.35 18.35 10,092,959 -1.39(-7.04%)
Jul 01, 2008 18.99 19.91 18.93 19.74 9,870,529 +0.48(+2.51%)
Jun 30, 2008 19.39 19.54 19.04 19.26 7,794,077 -0.25(-1.30%)
Jun 27, 2008 19.36 19.88 19.07 19.51 10,337,802 +0.19(+1.00%)
Jun 26, 2008 20.03 20.21 19.30 19.32 10,264,649 -1.39(-6.73%)
Jun 25, 2008 20.61 20.95 20.24 20.71 5,954,813 +0.34(+1.65%)
Jun 24, 2008 20.57 20.78 20.04 20.38 5,922,576 -0.33(-1.60%)
Jun 23, 2008 20.73 21.06 20.61 20.71 5,628,637 +0.04(+0.18%)
Jun 20, 2008 21.53 21.53 20.46 20.67 11,300,760 -0.75(-3.52%)
Jun 19, 2008 20.77 21.52 20.64 21.43 5,132,809 +0.53(+2.56%)
Jun 18, 2008 21.01 21.11 20.66 20.89 6,308,481 -0.30(-1.43%)
Jun 17, 2008 21.85 21.94 21.16 21.20 5,479,360 -0.65(-2.97%)
Jun 16, 2008 21.89 22.07 21.54 21.84 5,961,986 -0.30(-1.35%)
Jun 13, 2008 21.56 22.14 21.56 22.14 7,741,996 +0.86(+4.02%)
Jun 12, 2008 21.78 21.94 21.13 21.29 10,481,438 -0.34(-1.57%)
Jun 11, 2008 22.59 22.62 21.63 21.63 7,034,583 -0.86(-3.81%)
Jun 10, 2008 22.55 22.75 22.35 22.48 5,277,207 -0.35(-1.55%)
Jun 09, 2008 22.86 23.16 22.57 22.84 7,989,140 -0.02(-0.08%)
Jun 06, 2008 24.01 24.07 22.86 22.86 9,022,775 -1.35(-5.59%)
Jun 05, 2008 23.89 24.26 23.64 24.21 7,451,992 -0.30(-1.24%)
Jun 04, 2008 24.27 24.74 24.00 24.51 6,825,836 +0.35(+1.43%)
Jun 03, 2008 24.45 24.54 23.93 24.17 7,480,476 +0.15(+0.63%)
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.