Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.74 22.36 21.43 22.22 911,624 +1.04(+4.91%)
Sep 29, 2008 22.97 22.97 21.05 21.18 498,459 -2.15(-9.20%)
Sep 26, 2008 23.64 23.76 23.05 23.33 0 -0.65(-2.71%)
Sep 25, 2008 23.94 24.34 23.83 23.98 315,374 +0.07(+0.28%)
Sep 24, 2008 24.49 24.89 23.78 23.91 432,644 -0.38(-1.57%)
Sep 23, 2008 24.35 24.59 24.03 24.29 424,463 -0.02(-0.06%)
Sep 22, 2008 24.43 25.24 24.29 24.31 364,696 -0.38(-1.54%)
Sep 19, 2008 25.11 25.11 23.75 24.69 0 +0.83(+3.48%)
Sep 18, 2008 24.30 24.46 22.97 23.86 734,455 -0.09(-0.37%)
Sep 17, 2008 24.80 24.93 23.85 23.95 543,761 -1.24(-4.93%)
Sep 16, 2008 24.91 25.28 24.44 25.19 400,632 +0.06(+0.24%)
Sep 15, 2008 25.47 25.81 25.03 25.13 240,337 -1.21(-4.60%)
Sep 12, 2008 25.72 26.37 25.49 26.34 317,640 +0.48(+1.85%)
Sep 11, 2008 25.32 25.87 25.01 25.87 269,524 +0.16(+0.64%)
Sep 10, 2008 25.37 25.79 25.13 25.70 318,468 +0.55(+2.20%)
Sep 09, 2008 26.31 26.51 25.11 25.15 277,015 -1.15(-4.38%)
Sep 08, 2008 25.97 26.71 25.94 26.30 448,014 +0.64(+2.51%)
Sep 05, 2008 25.69 25.73 25.22 25.66 0 -0.22(-0.87%)
Sep 04, 2008 26.55 26.58 25.49 25.88 316,230 -0.89(-3.32%)
Sep 03, 2008 27.04 27.41 26.60 26.77 319,678 -0.30(-1.11%)
Sep 02, 2008 27.83 28.50 26.97 27.07 473,702 -0.40(-1.44%)
Aug 29, 2008 27.90 28.04 27.44 27.47 0 -0.54(-1.92%)
Aug 28, 2008 27.10 28.15 27.10 28.00 562,258 +1.05(+3.88%)
Aug 27, 2008 26.45 27.04 26.43 26.96 419,523 +0.50(+1.89%)
Aug 26, 2008 26.06 26.47 25.89 26.46 336,583 +0.40(+1.52%)
Aug 25, 2008 26.34 26.42 25.87 26.06 471,623 -0.37(-1.39%)
Aug 22, 2008 26.02 26.45 25.99 26.43 0 +0.46(+1.79%)
Aug 21, 2008 26.05 26.25 25.72 25.96 288,015 -0.30(-1.14%)
Aug 20, 2008 25.78 26.30 25.49 26.26 977,005 +0.51(+1.97%)
Aug 19, 2008 26.15 26.17 25.57 25.75 234,468 -0.50(-1.91%)
Aug 18, 2008 26.79 26.80 26.04 26.25 246,900 -0.47(-1.76%)
Aug 15, 2008 26.79 27.03 26.61 26.73 0 +0.07(+0.28%)
Aug 14, 2008 26.40 26.65 26.10 26.65 272,861 +0.23(+0.88%)
Aug 13, 2008 26.67 26.70 26.06 26.42 303,049 -0.27(-1.01%)
Aug 12, 2008 26.43 26.74 26.19 26.69 467,736 +0.26(+0.99%)
Aug 11, 2008 26.37 26.71 26.28 26.43 456,744 +0.03(+0.11%)
Aug 08, 2008 25.62 26.40 25.62 26.40 602,845 +0.84(+3.28%)
Aug 07, 2008 25.94 26.10 25.51 25.56 375,647 -0.53(-2.04%)
Aug 06, 2008 25.87 26.31 25.78 26.09 540,896 -0.01(-0.06%)
Aug 05, 2008 25.94 26.16 25.72 26.10 464,608 +0.52(+2.05%)
Aug 04, 2008 25.79 26.13 25.37 25.58 538,585 -0.22(-0.84%)
Aug 01, 2008 26.55 26.55 25.79 25.80 636,865 -0.76(-2.84%)
Jul 31, 2008 26.46 26.94 26.35 26.55 638,646 -0.17(-0.64%)
Jul 30, 2008 26.57 26.73 25.98 26.73 648,519 +0.30(+1.13%)
Jul 29, 2008 26.43 26.94 25.23 26.43 1,276,846 -1.11(-4.05%)
Jul 28, 2008 27.98 28.15 27.44 27.54 322,945 -0.41(-1.47%)
Jul 25, 2008 27.78 28.21 27.74 27.95 234,040 +0.14(+0.51%)
Jul 24, 2008 28.72 28.79 27.71 27.81 444,088 -0.64(-2.26%)
Jul 23, 2008 28.30 28.63 28.06 28.45 343,285 +0.13(+0.48%)
Jul 22, 2008 27.58 28.34 27.58 28.32 412,884 +0.52(+1.86%)
Jul 21, 2008 27.68 27.86 27.32 27.80 249,809 +0.15(+0.54%)
Jul 18, 2008 27.75 27.87 27.44 27.65 226,770 -0.11(-0.40%)
Jul 17, 2008 27.11 28.06 27.06 27.77 330,651 +0.76(+2.83%)
Jul 16, 2008 26.70 27.02 26.29 27.00 407,937 +0.40(+1.49%)
Jul 15, 2008 26.79 26.93 25.90 26.61 581,938 -0.59(-2.17%)
Jul 14, 2008 27.69 27.71 26.82 27.20 483,892 -0.24(-0.87%)
Jul 11, 2008 27.48 27.82 27.08 27.44 719,095 -0.37(-1.34%)
Jul 10, 2008 27.74 27.89 27.25 27.81 716,197 -0.18(-0.64%)
Jul 09, 2008 28.12 28.39 27.91 27.99 747,116 -0.02(-0.08%)
Jul 08, 2008 27.35 28.12 27.22 28.01 868,171 +0.64(+2.35%)
Jul 07, 2008 28.26 28.53 27.10 27.37 613,855 -0.70(-2.48%)
Jul 04, 2008 27.65 28.20 27.27 28.06 701,471 +0.00(+0.00%)
Jul 03, 2008 27.65 28.20 27.27 28.06 701,471 +0.52(+1.90%)
Jul 02, 2008 28.41 28.58 27.46 27.54 745,294 -0.76(-2.67%)
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.