Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.29 21.30 21.07 21.11 0 -0.05(-0.25%)
Aug 28, 2008 21.03 21.29 20.97 21.16 1,882,643 +0.22(+1.07%)
Aug 27, 2008 20.72 20.99 20.71 20.94 2,096,197 +0.04(+0.21%)
Aug 26, 2008 20.85 21.09 20.76 20.89 2,084,447 +0.28(+1.35%)
Aug 25, 2008 20.79 20.79 20.56 20.61 1,508,445 -0.23(-1.12%)
Aug 22, 2008 20.70 20.91 20.70 20.85 0 +0.09(+0.43%)
Aug 21, 2008 20.63 20.81 20.59 20.76 1,854,017 +0.08(+0.37%)
Aug 20, 2008 20.75 20.81 20.58 20.68 2,155,752 -0.26(-1.24%)
Aug 19, 2008 20.90 21.00 20.81 20.94 1,952,314 -0.16(-0.75%)
Aug 18, 2008 21.19 21.26 21.04 21.10 2,206,866 -0.26(-1.22%)
Aug 15, 2008 21.19 21.44 21.19 21.36 0 -0.11(-0.52%)
Aug 14, 2008 21.20 21.57 21.20 21.47 1,892,915 -0.01(-0.04%)
Aug 13, 2008 21.40 21.63 21.36 21.48 2,333,518 -0.12(-0.54%)
Aug 12, 2008 21.69 21.69 21.42 21.60 2,251,784 -0.21(-0.97%)
Aug 11, 2008 21.89 21.96 21.74 21.81 1,501,479 +0.04(+0.19%)
Aug 08, 2008 21.34 21.85 21.34 21.77 2,034,464 +0.15(+0.69%)
Aug 07, 2008 21.82 21.91 21.55 21.62 2,772,596 -0.41(-1.88%)
Aug 06, 2008 21.87 22.15 21.78 22.03 4,167,620 +0.19(+0.86%)
Aug 05, 2008 21.80 21.93 21.63 21.84 4,155,475 +0.52(+2.42%)
Aug 04, 2008 21.30 21.42 21.22 21.33 3,911,637 +0.50(+2.42%)
Aug 01, 2008 20.95 20.98 20.64 20.82 3,556,291 -0.10(-0.47%)
Jul 31, 2008 21.02 21.11 20.86 20.92 4,692,800 +0.01(+0.06%)
Jul 30, 2008 21.29 21.29 20.71 20.91 5,474,895 -0.15(-0.70%)
Jul 29, 2008 21.06 21.14 20.91 21.06 4,303,271 +0.48(+2.31%)
Jul 28, 2008 20.79 20.91 20.53 20.58 3,729,450 -0.56(-2.64%)
Jul 25, 2008 21.34 21.37 21.07 21.14 3,187,107 -0.17(-0.80%)
Jul 24, 2008 21.24 21.72 21.06 21.31 8,158,262 -0.56(-2.55%)
Jul 23, 2008 21.74 22.08 21.69 21.87 5,758,934 +0.05(+0.23%)
Jul 22, 2008 21.70 22.02 21.69 21.82 5,279,192 +0.07(+0.33%)
Jul 21, 2008 21.90 22.02 21.64 21.74 7,065,833 +0.27(+1.26%)
Jul 18, 2008 21.55 21.68 21.39 21.47 6,554,775 +0.37(+1.75%)
Jul 17, 2008 21.20 21.21 21.01 21.11 4,352,008 +0.15(+0.73%)
Jul 16, 2008 21.13 21.22 20.85 20.95 7,043,652 -0.28(-1.31%)
Jul 15, 2008 21.47 21.51 21.19 21.23 6,132,962 +0.21(+0.98%)
Jul 14, 2008 21.34 21.37 21.02 21.03 3,798,373 -0.33(-1.54%)
Jul 11, 2008 21.51 21.60 21.16 21.35 5,245,675 -0.40(-1.82%)
Jul 10, 2008 21.95 21.99 21.51 21.75 9,023,693 -0.07(-0.33%)
Jul 09, 2008 21.86 22.23 21.74 21.82 7,983,730 +0.36(+1.68%)
Jul 08, 2008 21.49 21.59 21.24 21.46 7,317,286 +0.87(+4.21%)
Jul 07, 2008 20.66 20.93 20.52 20.59 4,651,976 -0.42(-2.01%)
Jul 04, 2008 21.07 21.11 20.75 21.02 5,316,653 +0.00(+0.00%)
Jul 03, 2008 21.07 21.11 20.75 21.02 5,316,653 +0.71(+3.52%)
Jul 02, 2008 20.59 20.64 20.29 20.30 5,560,665 +0.56(+2.85%)
Jul 01, 2008 19.64 19.90 19.61 19.74 3,698,022 -0.13(-0.66%)
Jun 30, 2008 19.87 19.98 19.79 19.87 3,947,972 +0.11(+0.55%)
Jun 27, 2008 19.91 20.06 19.69 19.76 3,965,604 -0.14(-0.72%)
Jun 26, 2008 20.39 20.41 19.83 19.91 6,399,344 -0.05(-0.23%)
Jun 25, 2008 20.00 20.13 19.92 19.95 3,630,809 +0.10(+0.52%)
Jun 24, 2008 19.83 20.02 19.74 19.85 2,918,769 +0.12(+0.61%)
Jun 23, 2008 19.70 19.90 19.58 19.73 2,975,433 +0.26(+1.34%)
Jun 20, 2008 19.75 19.77 19.34 19.47 3,756,787 -0.14(-0.73%)
Jun 19, 2008 19.76 19.86 19.58 19.61 5,182,359 +0.31(+1.61%)
Jun 18, 2008 19.28 19.48 19.26 19.30 2,953,986 +0.37(+1.97%)
Jun 17, 2008 19.23 19.28 18.89 18.93 2,037,317 -0.33(-1.70%)
Jun 16, 2008 19.15 19.31 19.00 19.25 2,588,223 +0.36(+1.93%)
Jun 13, 2008 18.66 18.92 18.65 18.89 2,975,081 +0.20(+1.06%)
Jun 12, 2008 18.73 18.88 18.61 18.69 1,850,585 +0.09(+0.51%)
Jun 11, 2008 18.63 18.73 18.55 18.60 2,737,082 -0.15(-0.79%)
Jun 10, 2008 18.78 18.92 18.71 18.75 2,294,539 -0.31(-1.60%)
Jun 09, 2008 19.30 19.30 18.91 19.05 3,053,178 +0.03(+0.17%)
Jun 06, 2008 19.30 19.30 19.02 19.02 2,740,305 -0.40(-2.06%)
Jun 05, 2008 19.34 19.43 19.28 19.42 3,469,944 +0.13(+0.65%)
Jun 04, 2008 19.38 19.43 19.26 19.30 2,892,153 -0.35(-1.76%)
Jun 03, 2008 19.65 19.79 19.55 19.64 2,165,931 +0.03(+0.14%)
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.