Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.30 26.11 24.64 25.77 17,361,332 +0.76(+3.03%)
Sep 29, 2008 26.51 26.72 23.75 25.01 20,332,988 -1.77(-6.60%)
Sep 26, 2008 25.58 27.19 25.58 26.78 0 +0.44(+1.69%)
Sep 25, 2008 25.51 26.51 25.48 26.34 13,744,389 +1.00(+3.93%)
Sep 24, 2008 25.89 26.06 24.35 25.34 26,483,364 -0.43(-1.66%)
Sep 23, 2008 26.82 27.18 25.68 25.77 17,949,308 -1.04(-3.88%)
Sep 22, 2008 27.65 27.65 26.72 26.81 11,448,611 -0.83(-3.02%)
Sep 19, 2008 28.33 29.66 27.38 27.65 0 +0.03(+0.10%)
Sep 18, 2008 27.23 27.84 26.37 27.62 24,640,812 +0.82(+3.04%)
Sep 17, 2008 27.52 27.64 26.57 26.80 17,686,594 -0.86(-3.10%)
Sep 16, 2008 27.56 27.79 27.13 27.66 14,919,518 -0.30(-1.07%)
Sep 15, 2008 28.01 28.49 27.91 27.96 13,242,884 -0.86(-2.98%)
Sep 12, 2008 28.54 29.13 28.32 28.82 0 -0.02(-0.05%)
Sep 11, 2008 28.09 28.85 27.82 28.83 11,652,204 +0.62(+2.20%)
Sep 10, 2008 28.01 28.50 27.78 28.21 11,878,297 +0.32(+1.15%)
Sep 09, 2008 28.66 29.19 27.87 27.89 16,567,868 -0.80(-2.80%)
Sep 08, 2008 28.11 28.72 27.65 28.70 14,711,456 +1.24(+4.52%)
Sep 05, 2008 27.82 27.88 27.13 27.45 0 -0.48(-1.73%)
Sep 04, 2008 28.56 28.75 27.91 27.94 10,673,076 -0.73(-2.56%)
Sep 03, 2008 28.52 28.79 28.07 28.67 14,070,904 +0.14(+0.48%)
Sep 02, 2008 28.38 28.75 28.13 28.53 14,908,754 +0.51(+1.83%)
Aug 29, 2008 28.30 28.33 28.02 28.02 0 -0.31(-1.08%)
Aug 28, 2008 28.50 28.51 28.25 28.33 11,774,026 -0.06(-0.22%)
Aug 27, 2008 28.24 28.48 27.98 28.39 7,396,884 +0.11(+0.41%)
Aug 26, 2008 28.10 28.50 27.82 28.27 8,232,167 +0.22(+0.79%)
Aug 25, 2008 28.66 28.84 27.95 28.05 10,979,051 -0.76(-2.63%)
Aug 22, 2008 28.78 28.89 28.60 28.81 0 +0.21(+0.72%)
Aug 21, 2008 28.47 28.73 28.02 28.60 9,813,181 +0.03(+0.11%)
Aug 20, 2008 28.94 28.94 28.33 28.57 9,485,258 -0.24(-0.85%)
Aug 19, 2008 29.23 29.32 28.63 28.82 6,633,861 -0.49(-1.67%)
Aug 18, 2008 29.56 29.68 29.04 29.31 9,694,089 -0.24(-0.80%)
Aug 15, 2008 29.28 29.70 29.18 29.54 0 +0.38(+1.31%)
Aug 14, 2008 29.25 29.72 28.63 29.16 12,866,151 +0.05(+0.16%)
Aug 13, 2008 28.34 29.34 28.32 29.12 23,459,606 -0.02(-0.05%)
Aug 12, 2008 29.48 29.62 29.12 29.13 12,408,243 -0.38(-1.27%)
Aug 11, 2008 29.58 30.12 29.34 29.51 13,298,726 -0.06(-0.21%)
Aug 08, 2008 28.40 29.73 28.33 29.57 15,797,485 +1.03(+3.59%)
Aug 07, 2008 28.56 28.94 28.17 28.54 12,721,166 -0.17(-0.59%)
Aug 06, 2008 28.71 28.90 28.44 28.71 14,008,889 -0.03(-0.11%)
Aug 05, 2008 27.95 28.92 27.73 28.74 19,549,256 +1.02(+3.67%)
Aug 04, 2008 27.40 28.01 27.37 27.72 19,478,054 +0.35(+1.29%)
Aug 01, 2008 28.46 28.52 27.09 27.37 27,611,792 -0.57(-2.05%)
Jul 31, 2008 28.92 29.20 27.91 27.94 31,508,584 -1.58(-5.37%)
Jul 30, 2008 29.60 29.94 29.07 29.53 14,765,178 +0.21(+0.73%)
Jul 29, 2008 29.32 29.51 28.39 29.32 13,620,353 +0.87(+3.04%)
Jul 28, 2008 29.46 29.71 28.44 28.45 14,866,376 -0.90(-3.08%)
Jul 25, 2008 29.19 29.61 29.04 29.35 10,789,353 +0.20(+0.68%)
Jul 24, 2008 29.93 29.94 29.09 29.15 11,640,527 -0.70(-2.36%)
Jul 23, 2008 29.72 30.39 29.35 29.86 12,739,323 +0.19(+0.65%)
Jul 22, 2008 28.58 29.71 28.56 29.67 12,160,115 +0.83(+2.87%)
Jul 21, 2008 28.66 29.05 28.30 28.84 9,663,904 +0.24(+0.83%)
Jul 18, 2008 29.52 29.75 28.30 28.60 17,834,020 -0.95(-3.21%)
Jul 17, 2008 29.77 29.95 28.86 29.55 12,913,066 -0.10(-0.34%)
Jul 16, 2008 29.26 29.68 28.68 29.65 16,310,544 +0.39(+1.33%)
Jul 15, 2008 29.14 29.54 27.94 29.26 16,643,839 -0.11(-0.37%)
Jul 14, 2008 29.88 30.02 29.13 29.37 8,731,429 -0.21(-0.72%)
Jul 11, 2008 29.21 30.00 29.11 29.58 13,153,404 +0.11(+0.36%)
Jul 10, 2008 29.54 29.69 29.22 29.48 13,115,795 -0.05(-0.18%)
Jul 09, 2008 29.71 29.98 29.50 29.53 18,096,900 -0.17(-0.57%)
Jul 08, 2008 29.60 30.23 29.26 29.70 18,908,374 +0.01(+0.03%)
Jul 07, 2008 29.54 30.09 29.40 29.69 14,063,126 +0.22(+0.75%)
Jul 04, 2008 29.82 29.93 29.35 29.47 9,202,506 +0.00(+0.00%)
Jul 03, 2008 29.82 29.93 29.35 29.47 9,202,506 -0.16(-0.54%)
Jul 02, 2008 30.07 30.07 29.45 29.63 14,705,111 -0.38(-1.28%)
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.