Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.86 21.86 21.07 21.16 4,841,990 -0.51(-2.35%)
Aug 28, 2008 21.52 21.77 21.50 21.67 3,220,662 +0.07(+0.32%)
Aug 27, 2008 21.31 21.80 21.16 21.60 5,087,701 +0.39(+1.84%)
Aug 26, 2008 21.05 21.38 21.01 21.21 3,455,767 +0.07(+0.32%)
Aug 25, 2008 21.55 21.63 21.08 21.14 4,265,574 -0.60(-2.77%)
Aug 22, 2008 21.31 21.86 21.18 21.74 3,463,425 +0.33(+1.54%)
Aug 21, 2008 21.27 21.53 21.11 21.41 3,386,393 -0.02(-0.09%)
Aug 20, 2008 21.45 21.73 21.23 21.43 3,859,555 +0.07(+0.35%)
Aug 19, 2008 21.66 21.79 21.27 21.36 3,870,091 -0.43(-1.99%)
Aug 18, 2008 22.01 22.06 21.65 21.79 4,845,239 +0.05(+0.23%)
Aug 15, 2008 21.95 21.96 21.53 21.74 4,787,339 -0.02(-0.09%)
Aug 14, 2008 21.41 21.86 21.35 21.76 4,023,300 +0.22(+1.01%)
Aug 13, 2008 21.50 21.75 21.28 21.54 3,431,648 -0.07(-0.32%)
Aug 12, 2008 21.69 21.83 21.47 21.61 4,124,770 -0.04(-0.17%)
Aug 11, 2008 21.38 21.83 21.15 21.65 4,298,630 +0.20(+0.93%)
Aug 08, 2008 20.93 21.52 20.59 21.45 5,535,288 +0.84(+4.10%)
Aug 07, 2008 20.88 21.10 20.57 20.60 5,434,440 -0.51(-2.41%)
Aug 06, 2008 20.64 21.16 20.62 21.11 4,153,316 +0.22(+1.04%)
Aug 05, 2008 20.49 20.90 20.29 20.90 4,885,237 +0.62(+3.06%)
Aug 04, 2008 20.76 20.76 20.13 20.28 3,040,151 -0.07(-0.34%)
Aug 01, 2008 20.52 20.59 19.93 20.34 5,241,772 -0.09(-0.46%)
Jul 31, 2008 20.17 20.73 20.17 20.44 5,772,099 +0.06(+0.30%)
Jul 30, 2008 20.57 20.60 20.19 20.37 4,389,960 -0.12(-0.61%)
Jul 29, 2008 20.50 20.54 20.07 20.50 5,840,014 +0.42(+2.10%)
Jul 28, 2008 20.31 20.46 20.04 20.08 4,198,783 -0.34(-1.67%)
Jul 25, 2008 20.56 20.57 20.25 20.42 4,703,753 +0.01(+0.03%)
Jul 24, 2008 20.65 20.83 20.19 20.41 5,939,815 -0.52(-2.46%)
Jul 23, 2008 21.00 21.15 20.67 20.93 5,912,320 +0.01(+0.06%)
Jul 22, 2008 20.70 20.91 20.39 20.91 7,254,512 +0.31(+1.51%)
Jul 21, 2008 20.47 20.67 20.23 20.60 6,804,783 +0.14(+0.70%)
Jul 18, 2008 20.09 20.58 20.08 20.46 8,899,009 +0.17(+0.83%)
Jul 17, 2008 19.87 20.31 19.72 20.29 9,157,153 +0.43(+2.16%)
Jul 16, 2008 19.29 19.90 18.97 19.87 5,685,628 +0.78(+4.10%)
Jul 15, 2008 18.85 19.39 18.79 19.08 6,664,216 +0.05(+0.26%)
Jul 14, 2008 19.47 19.71 18.99 19.03 5,029,602 -0.42(-2.14%)
Jul 11, 2008 19.56 19.85 19.31 19.45 5,232,408 -0.38(-1.94%)
Jul 10, 2008 19.54 19.95 19.45 19.83 6,505,996 +0.25(+1.30%)
Jul 09, 2008 19.88 20.18 19.58 19.58 7,248,244 -0.37(-1.84%)
Jul 08, 2008 19.26 19.96 19.16 19.95 11,633,919 +0.69(+3.58%)
Jul 07, 2008 19.38 19.58 18.91 19.26 7,998,683 -0.01(-0.06%)
Jul 04, 2008 19.30 19.54 19.25 19.27 4,172,515 +0.00(+0.00%)
Jul 03, 2008 19.30 19.54 19.25 19.27 4,172,515 +0.12(+0.65%)
Jul 02, 2008 19.92 19.96 19.12 19.15 8,153,432 -0.56(-2.87%)
Jul 01, 2008 19.26 19.81 19.23 19.71 6,966,962 +0.29(+1.50%)
Jun 30, 2008 19.54 19.80 19.42 19.42 6,175,201 -0.19(-0.95%)
Jun 27, 2008 19.82 19.98 19.36 19.60 11,665,658 -0.29(-1.44%)
Jun 26, 2008 19.63 20.21 19.62 19.89 10,687,059 -0.03(-0.16%)
Jun 25, 2008 19.55 20.19 19.47 19.92 6,108,542 +0.30(+1.55%)
Jun 24, 2008 19.65 19.84 19.49 19.62 8,448,810 -0.25(-1.25%)
Jun 23, 2008 20.28 20.31 19.83 19.87 6,882,790 -0.24(-1.20%)
Jun 20, 2008 20.36 20.60 20.00 20.11 7,393,081 -0.54(-2.62%)
Jun 19, 2008 20.16 20.73 20.09 20.65 4,283,794 +0.41(+2.02%)
Jun 18, 2008 20.43 20.46 20.15 20.24 4,817,161 -0.27(-1.33%)
Jun 17, 2008 20.91 20.95 20.49 20.51 3,846,583 -0.39(-1.87%)
Jun 16, 2008 20.95 21.05 20.42 20.90 4,242,350 +0.01(+0.06%)
Jun 13, 2008 20.65 20.90 20.49 20.89 4,300,447 +0.48(+2.37%)
Jun 12, 2008 20.46 20.76 20.24 20.41 6,979,050 +0.22(+1.08%)
Jun 11, 2008 20.59 20.75 20.12 20.19 8,426,141 -0.47(-2.28%)
Jun 10, 2008 20.80 21.03 20.55 20.66 6,661,768 -0.04(-0.18%)
Jun 09, 2008 20.59 20.80 20.27 20.70 8,692,487 +0.11(+0.51%)
Jun 06, 2008 20.95 21.04 20.36 20.59 11,195,615 -0.52(-2.44%)
Jun 05, 2008 20.88 21.16 20.76 21.11 7,105,984 +0.24(+1.16%)
Jun 04, 2008 20.85 21.18 20.71 20.86 7,185,895 -0.01(-0.06%)
Jun 03, 2008 21.09 21.32 20.81 20.88 7,018,168 -0.10(-0.47%)
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.