Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 23.97 24.32 23.75 24.17 4,676,745 +0.02(+0.07%)
Jun 30, 2008 23.84 24.25 23.69 24.16 5,300,189 +0.39(+1.64%)
Jun 27, 2008 24.10 24.27 23.74 23.77 4,546,865 -0.34(-1.42%)
Jun 26, 2008 24.56 24.59 24.10 24.11 4,547,063 -0.65(-2.64%)
Jun 25, 2008 24.77 24.94 24.70 24.76 4,372,472 +0.14(+0.56%)
Jun 24, 2008 24.82 24.84 24.61 24.62 2,833,673 -0.22(-0.87%)
Jun 23, 2008 24.88 25.27 24.79 24.84 3,378,400 +0.02(+0.07%)
Jun 20, 2008 25.24 25.31 24.65 24.82 4,062,494 -0.49(-1.95%)
Jun 19, 2008 25.22 25.34 24.95 25.31 2,953,197 +0.13(+0.52%)
Jun 18, 2008 25.56 25.56 25.07 25.18 3,850,779 -0.40(-1.57%)
Jun 17, 2008 25.87 26.04 25.29 25.59 2,369,360 -0.22(-0.84%)
Jun 16, 2008 25.57 25.87 25.27 25.80 3,109,931 +0.11(+0.42%)
Jun 13, 2008 25.36 25.74 25.15 25.69 5,162,050 +0.50(+1.98%)
Jun 12, 2008 25.29 25.38 25.11 25.19 3,301,911 -0.03(-0.12%)
Jun 11, 2008 25.33 25.56 25.20 25.22 3,333,959 -0.32(-1.25%)
Jun 10, 2008 25.41 25.66 25.20 25.54 4,114,866 -0.16(-0.63%)
Jun 09, 2008 25.22 25.78 25.22 25.71 3,101,765 +0.51(+2.03%)
Jun 06, 2008 25.80 25.89 25.18 25.19 4,062,889 -0.77(-2.98%)
Jun 05, 2008 26.19 26.26 25.53 25.97 3,720,216 +0.14(+0.53%)
Jun 04, 2008 25.37 25.98 25.20 25.83 5,417,822 +0.44(+1.73%)
Jun 03, 2008 25.34 25.53 25.13 25.39 5,466,351 +0.13(+0.50%)
Jun 02, 2008 25.42 25.52 25.07 25.27 4,255,676 -0.15(-0.59%)
May 30, 2008 25.95 26.10 25.38 25.42 5,713,251 -0.47(-1.81%)
May 29, 2008 25.73 26.13 25.68 25.89 2,973,758 +0.07(+0.26%)
May 28, 2008 25.73 26.00 25.62 25.82 5,917,647 +0.10(+0.40%)
May 27, 2008 25.37 25.77 25.22 25.72 5,026,586 +0.42(+1.66%)
May 26, 2008 25.76 25.81 25.25 25.30 0 +0.00(+0.00%)
May 23, 2008 25.76 25.81 25.25 25.30 4,966,237 -0.53(-2.07%)
May 22, 2008 25.28 26.01 25.28 25.83 8,997,749 -0.17(-0.67%)
May 21, 2008 26.29 26.61 25.93 26.01 4,602,807 -0.33(-1.25%)
May 20, 2008 25.86 26.51 25.86 26.34 7,908,140 +0.32(+1.22%)
May 19, 2008 26.02 26.20 25.90 26.02 4,277,045 -0.05(-0.18%)
May 16, 2008 25.77 26.20 25.62 26.07 4,949,647 +0.28(+1.09%)
May 15, 2008 25.94 26.06 25.64 25.78 5,089,578 -0.25(-0.95%)
May 14, 2008 26.45 26.45 25.87 26.03 5,579,310 -0.25(-0.96%)
May 13, 2008 26.57 26.61 26.10 26.28 2,649,504 -0.19(-0.70%)
May 12, 2008 26.36 26.47 26.16 26.47 2,292,737 +0.13(+0.48%)
May 09, 2008 26.00 26.47 25.90 26.34 1,535,085 +0.03(+0.11%)
May 08, 2008 26.33 26.43 26.13 26.31 3,547,957 +0.06(+0.23%)
May 07, 2008 26.56 26.65 26.22 26.25 4,499,609 -0.36(-1.35%)
May 06, 2008 26.67 26.77 26.39 26.61 4,890,512 -0.20(-0.76%)
May 05, 2008 27.02 27.06 26.66 26.82 3,242,189 -0.26(-0.95%)
May 02, 2008 27.10 27.28 26.97 27.07 3,582,223 +0.13(+0.49%)
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.