Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.77 19.77 19.15 19.53 4,453,920 +0.62(+3.28%)
Sep 29, 2008 19.71 19.77 18.65 18.91 6,000,708 -1.28(-6.34%)
Sep 26, 2008 20.16 20.34 20.04 20.19 0 +0.22(+1.10%)
Sep 25, 2008 20.02 20.22 19.89 19.97 2,655,903 +0.14(+0.73%)
Sep 24, 2008 20.01 20.04 19.68 19.83 3,165,091 -0.40(-1.96%)
Sep 23, 2008 20.13 20.24 19.79 20.22 2,430,522 +0.47(+2.39%)
Sep 22, 2008 19.97 20.02 19.70 19.75 3,250,914 -0.26(-1.28%)
Sep 19, 2008 19.82 20.10 19.72 20.01 0 +0.36(+1.85%)
Sep 18, 2008 19.37 19.73 19.20 19.64 5,788,673 +0.38(+1.96%)
Sep 17, 2008 19.40 19.57 19.24 19.27 5,750,967 -0.13(-0.69%)
Sep 16, 2008 19.44 19.46 19.13 19.40 7,093,000 -0.30(-1.53%)
Sep 15, 2008 19.40 19.94 19.37 19.70 4,298,135 -0.18(-0.88%)
Sep 12, 2008 19.49 19.93 19.43 19.88 0 +0.00(+0.02%)
Sep 11, 2008 19.74 19.87 19.61 19.87 5,310,894 -0.13(-0.63%)
Sep 10, 2008 20.06 20.20 19.97 20.00 5,398,615 +0.24(+1.21%)
Sep 09, 2008 19.92 20.04 19.72 19.76 6,454,080 -0.01(-0.05%)
Sep 08, 2008 19.97 20.16 19.15 19.77 7,471,986 -0.58(-2.85%)
Sep 05, 2008 20.44 20.50 20.10 20.35 0 +0.06(+0.31%)
Sep 04, 2008 20.68 20.68 20.25 20.29 3,022,987 -0.48(-2.32%)
Sep 03, 2008 20.78 20.86 20.56 20.77 3,201,204 -0.36(-1.70%)
Sep 02, 2008 21.22 21.37 21.03 21.13 2,630,702 +0.02(+0.09%)
Aug 29, 2008 21.29 21.31 21.07 21.11 0 -0.05(-0.26%)
Aug 28, 2008 21.03 21.29 20.97 21.16 1,882,329 +0.22(+1.07%)
Aug 27, 2008 20.73 20.99 20.71 20.94 2,095,848 +0.04(+0.21%)
Aug 26, 2008 20.85 21.10 20.76 20.89 2,084,100 +0.28(+1.35%)
Aug 25, 2008 20.79 20.79 20.57 20.62 1,508,194 -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 20.60 20.76 1,853,708 +0.08(+0.37%)
Aug 20, 2008 20.75 20.81 20.58 20.68 2,155,393 -0.26(-1.24%)
Aug 19, 2008 20.91 21.00 20.81 20.94 1,951,989 -0.16(-0.75%)
Aug 18, 2008 21.19 21.26 21.04 21.10 2,206,498 -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 1,892,600 -0.01(-0.04%)
Aug 13, 2008 21.41 21.64 21.36 21.48 2,333,129 -0.12(-0.54%)
Aug 12, 2008 21.69 21.69 21.42 21.60 2,251,409 -0.21(-0.97%)
Aug 11, 2008 21.90 21.97 21.75 21.81 1,501,229 +0.04(+0.19%)
Aug 08, 2008 21.34 21.85 21.34 21.77 2,034,125 +0.15(+0.69%)
Aug 07, 2008 21.82 21.91 21.55 21.62 2,772,134 -0.41(-1.88%)
Aug 06, 2008 21.87 22.16 21.79 22.04 4,166,925 +0.19(+0.86%)
Aug 05, 2008 21.80 21.94 21.63 21.85 4,154,783 +0.52(+2.42%)
Aug 04, 2008 21.31 21.42 21.23 21.33 3,910,985 +0.50(+2.42%)
Aug 01, 2008 20.95 20.98 20.65 20.83 3,555,698 -0.10(-0.47%)
Jul 31, 2008 21.02 21.11 20.86 20.93 4,692,018 +0.01(+0.06%)
Jul 30, 2008 21.30 21.30 20.71 20.91 5,473,982 -0.15(-0.70%)
Jul 29, 2008 21.06 21.14 20.91 21.06 4,302,554 +0.48(+2.31%)
Jul 28, 2008 20.79 20.92 20.53 20.58 3,728,828 -0.56(-2.64%)
Jul 25, 2008 21.35 21.37 21.07 21.14 3,186,576 -0.17(-0.80%)
Jul 24, 2008 21.24 21.72 21.06 21.31 8,156,903 -0.56(-2.55%)
Jul 23, 2008 21.75 22.08 21.70 21.87 5,757,974 +0.05(+0.23%)
Jul 22, 2008 21.71 22.02 21.70 21.82 5,278,313 +0.07(+0.33%)
Jul 21, 2008 21.90 22.02 21.64 21.75 7,064,655 +0.27(+1.26%)
Jul 18, 2008 21.55 21.68 21.40 21.48 6,553,683 +0.37(+1.75%)
Jul 17, 2008 21.20 21.21 21.02 21.11 4,351,283 +0.15(+0.73%)
Jul 16, 2008 21.13 21.23 20.86 20.96 7,042,478 -0.28(-1.31%)
Jul 15, 2008 21.47 21.51 21.19 21.24 6,131,940 +0.21(+0.98%)
Jul 14, 2008 21.34 21.37 21.02 21.03 3,797,740 -0.33(-1.54%)
Jul 11, 2008 21.51 21.61 21.17 21.36 5,244,801 -0.40(-1.82%)
Jul 10, 2008 21.95 21.99 21.51 21.75 9,022,189 -0.07(-0.33%)
Jul 09, 2008 21.86 22.24 21.75 21.82 7,982,400 +0.36(+1.67%)
Jul 08, 2008 21.49 21.59 21.24 21.46 7,316,067 +0.87(+4.21%)
Jul 07, 2008 20.66 20.93 20.52 20.60 4,651,201 -0.42(-2.01%)
Jul 04, 2008 21.07 21.11 20.75 21.02 5,315,767 +0.00(+0.00%)
Jul 03, 2008 21.07 21.11 20.75 21.02 5,315,767 +0.71(+3.52%)
Jul 02, 2008 20.59 20.65 20.30 20.30 5,559,739 +0.56(+2.85%)
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.