Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.36 22.52 21.94 22.23 4,683,107 +0.21(+0.95%)
Sep 29, 2008 22.01 22.40 21.51 22.02 6,032,429 -0.29(-1.29%)
Sep 26, 2008 22.10 22.50 22.09 22.31 0 -0.21(-0.93%)
Sep 25, 2008 22.38 22.68 22.16 22.52 3,467,062 +0.43(+1.96%)
Sep 24, 2008 22.11 22.38 21.68 22.09 2,798,267 +0.10(+0.44%)
Sep 23, 2008 22.25 22.53 21.98 21.99 2,883,947 -0.25(-1.13%)
Sep 22, 2008 22.80 23.02 22.07 22.25 3,522,386 -0.68(-2.96%)
Sep 19, 2008 22.67 24.98 21.71 22.93 0 +1.46(+6.80%)
Sep 18, 2008 21.24 21.92 20.93 21.47 8,489,376 +0.43(+2.03%)
Sep 17, 2008 22.32 22.37 21.01 21.04 8,487,008 -1.63(-7.18%)
Sep 16, 2008 22.77 23.12 21.29 22.67 9,296,293 -0.30(-1.31%)
Sep 15, 2008 22.90 23.59 22.82 22.97 4,924,248 -0.52(-2.22%)
Sep 12, 2008 23.17 23.63 23.06 23.49 3,017,217 +0.17(+0.75%)
Sep 11, 2008 23.06 23.35 22.82 23.32 3,899,659 +0.14(+0.60%)
Sep 10, 2008 23.14 23.32 22.96 23.18 2,957,808 +0.16(+0.68%)
Sep 09, 2008 23.41 23.46 22.99 23.02 4,355,661 -0.25(-1.08%)
Sep 08, 2008 22.72 23.27 22.50 23.27 5,905,354 +0.79(+3.50%)
Sep 05, 2008 22.82 22.82 22.40 22.49 0 -0.38(-1.68%)
Sep 04, 2008 23.27 23.55 22.84 22.87 3,371,072 -0.56(-2.41%)
Sep 03, 2008 23.56 23.73 23.28 23.44 3,314,818 -0.20(-0.86%)
Sep 02, 2008 23.75 23.99 23.59 23.64 3,882,350 +0.20(+0.85%)
Aug 29, 2008 23.81 24.04 23.44 23.44 0 -0.49(-2.06%)
Aug 28, 2008 23.69 23.94 23.63 23.93 3,926,111 +0.34(+1.43%)
Aug 27, 2008 23.36 23.63 23.36 23.60 1,604,197 +0.20(+0.85%)
Aug 26, 2008 23.09 23.48 23.06 23.40 1,601,096 +0.22(+0.96%)
Aug 25, 2008 23.33 23.36 22.97 23.18 1,938,051 -0.22(-0.92%)
Aug 22, 2008 23.20 23.45 23.18 23.39 0 +0.22(+0.93%)
Aug 21, 2008 22.96 23.33 22.96 23.18 2,613,167 -0.11(-0.46%)
Aug 20, 2008 23.06 23.42 22.94 23.29 3,339,771 +0.21(+0.91%)
Aug 19, 2008 23.17 23.32 23.03 23.08 2,817,941 -0.21(-0.90%)
Aug 18, 2008 23.26 23.51 23.17 23.29 2,301,454 +0.16(+0.67%)
Aug 15, 2008 22.90 23.18 22.90 23.13 0 +0.23(+1.02%)
Aug 14, 2008 22.84 23.09 22.64 22.90 2,832,730 -0.10(-0.42%)
Aug 13, 2008 22.90 23.15 22.75 22.99 2,668,947 +0.07(+0.31%)
Aug 12, 2008 23.75 23.75 22.77 22.92 5,543,650 -0.77(-3.24%)
Aug 11, 2008 22.94 24.08 22.82 23.69 5,921,681 +0.21(+0.90%)
Aug 08, 2008 23.01 23.49 22.91 23.48 3,943,621 +0.50(+2.17%)
Aug 07, 2008 23.34 23.36 22.89 22.98 5,016,962 -0.36(-1.54%)
Aug 06, 2008 23.81 23.81 23.33 23.34 5,663,965 -0.67(-2.80%)
Aug 05, 2008 23.66 24.07 23.39 24.01 5,802,953 +0.56(+2.38%)
Aug 04, 2008 23.30 23.60 23.15 23.45 4,519,461 +0.17(+0.75%)
Aug 01, 2008 23.83 23.92 23.28 23.28 4,032,773 -0.44(-1.85%)
Jul 31, 2008 24.40 24.41 23.72 23.72 3,783,348 -0.39(-1.62%)
Jul 30, 2008 23.64 24.16 23.53 24.11 4,608,624 +0.44(+1.88%)
Jul 29, 2008 23.66 23.81 23.54 23.66 2,896,332 +0.01(+0.05%)
Jul 28, 2008 23.68 23.81 23.54 23.65 3,632,780 -0.16(-0.68%)
Jul 25, 2008 24.04 24.17 23.74 23.81 5,255,777 -0.18(-0.75%)
Jul 24, 2008 23.90 24.10 23.75 23.99 4,103,308 +0.10(+0.40%)
Jul 23, 2008 24.05 24.07 23.59 23.90 5,298,673 -0.14(-0.57%)
Jul 22, 2008 23.84 24.29 23.80 24.04 4,808,077 +0.07(+0.30%)
Jul 21, 2008 23.65 24.21 23.60 23.96 3,875,422 +0.26(+1.11%)
Jul 18, 2008 23.41 23.81 23.08 23.70 4,770,646 +0.34(+1.47%)
Jul 17, 2008 23.49 23.49 22.93 23.36 3,584,696 -0.01(-0.03%)
Jul 16, 2008 23.86 24.01 23.24 23.36 4,516,769 -0.50(-2.11%)
Jul 15, 2008 23.49 23.99 23.43 23.87 4,372,184 +0.07(+0.30%)
Jul 14, 2008 24.32 24.32 23.76 23.80 3,234,871 -0.29(-1.22%)
Jul 11, 2008 24.28 24.48 23.92 24.09 3,352,162 -0.41(-1.69%)
Jul 10, 2008 24.50 24.67 24.38 24.50 4,038,788 -0.08(-0.34%)
Jul 09, 2008 24.71 24.75 24.44 24.59 5,476,302 -0.12(-0.49%)
Jul 08, 2008 23.80 24.78 23.80 24.71 8,317,729 +0.85(+3.55%)
Jul 07, 2008 23.81 24.07 23.54 23.86 5,854,554 +0.11(+0.46%)
Jul 04, 2008 24.11 24.34 23.72 23.75 2,419,990 +0.00(+0.00%)
Jul 03, 2008 24.11 24.34 23.72 23.75 2,419,990 -0.20(-0.85%)
Jul 02, 2008 24.20 24.37 23.96 23.96 4,515,920 -0.22(-0.89%)
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.