Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.85 23.90 23.52 23.58 130,582 -0.26(-1.09%)
Aug 28, 2008 23.77 23.88 23.65 23.84 41,109 +0.19(+0.80%)
Aug 27, 2008 23.34 23.71 23.34 23.65 45,731 +0.34(+1.46%)
Aug 26, 2008 23.15 23.36 23.15 23.31 58,500 +0.13(+0.56%)
Aug 25, 2008 23.63 23.63 23.08 23.18 117,422 -0.49(-2.07%)
Aug 22, 2008 23.75 23.76 23.54 23.67 61,203 +0.04(+0.17%)
Aug 21, 2008 23.53 23.73 23.39 23.63 39,626 +0.07(+0.30%)
Aug 20, 2008 23.23 23.56 23.23 23.56 235,056 +0.33(+1.41%)
Aug 19, 2008 23.27 23.30 23.10 23.23 140,350 -0.07(-0.29%)
Aug 18, 2008 23.66 23.70 23.22 23.30 66,508 -0.28(-1.19%)
Aug 15, 2008 23.82 23.82 23.49 23.58 0 -0.21(-0.88%)
Aug 14, 2008 23.64 23.79 23.43 23.79 183,784 +0.05(+0.21%)
Aug 13, 2008 23.19 23.78 23.18 23.74 230,695 +0.32(+1.37%)
Aug 12, 2008 23.65 23.66 23.31 23.42 148,045 -0.23(-0.97%)
Aug 11, 2008 23.45 23.66 23.36 23.65 191,119 -0.01(-0.04%)
Aug 08, 2008 23.47 23.66 23.19 23.66 55,377 +0.22(+0.94%)
Aug 07, 2008 23.63 23.94 23.33 23.44 102,114 -0.44(-1.84%)
Aug 06, 2008 23.33 23.92 23.33 23.88 252,341 +0.39(+1.66%)
Aug 05, 2008 23.30 23.49 22.78 23.49 604,865 +0.30(+1.29%)
Aug 04, 2008 24.04 24.04 23.02 23.19 268,738 -0.82(-3.42%)
Aug 01, 2008 24.53 24.53 23.87 24.01 171,950 -0.23(-0.95%)
Jul 31, 2008 24.78 24.78 24.19 24.24 324,036 -0.51(-2.06%)
Jul 30, 2008 24.28 24.75 24.08 24.75 238,987 +0.65(+2.70%)
Jul 29, 2008 24.10 24.10 23.75 24.10 271,885 +0.42(+1.77%)
Jul 28, 2008 23.93 24.03 23.65 23.68 150,386 -0.25(-1.04%)
Jul 25, 2008 23.73 24.77 23.63 23.93 422,177 +0.35(+1.48%)
Jul 24, 2008 24.44 24.81 23.51 23.58 680,641 -0.68(-2.80%)
Jul 23, 2008 24.76 25.25 24.15 24.26 1,397,407 -0.26(-1.06%)
Jul 22, 2008 24.50 24.52 24.19 24.52 271,196 -0.09(-0.37%)
Jul 21, 2008 24.70 24.71 24.32 24.61 302,072 +0.29(+1.19%)
Jul 18, 2008 24.54 24.54 24.18 24.32 313,021 -0.03(-0.12%)
Jul 17, 2008 24.49 24.61 24.17 24.35 800,230 -0.03(-0.12%)
Jul 16, 2008 24.17 24.38 23.87 24.38 164,185 +0.27(+1.12%)
Jul 15, 2008 24.66 24.66 23.84 24.11 236,897 -0.47(-1.93%)
Jul 14, 2008 24.91 24.95 24.45 24.58 250,195 -0.07(-0.27%)
Jul 11, 2008 24.68 24.79 24.21 24.65 126,178 -0.09(-0.36%)
Jul 10, 2008 24.43 24.75 24.17 24.74 213,840 +0.51(+2.10%)
Jul 09, 2008 24.64 24.94 24.23 24.23 106,966 -0.30(-1.22%)
Jul 08, 2008 24.28 24.53 23.74 24.53 205,999 +0.28(+1.15%)
Jul 07, 2008 24.57 24.82 23.98 24.25 235,461 -0.23(-0.94%)
Jul 04, 2008 24.78 24.80 24.20 24.48 142,801 +0.00(+0.00%)
Jul 03, 2008 24.78 24.80 24.20 24.48 142,801 -0.23(-0.93%)
Jul 02, 2008 25.90 25.95 24.71 24.71 203,629 -1.08(-4.19%)
Jul 01, 2008 25.69 25.79 25.19 25.79 157,026 -0.04(-0.15%)
Jun 30, 2008 25.87 26.03 25.78 25.83 54,914 +0.06(+0.23%)
Jun 27, 2008 25.69 25.94 25.58 25.77 100,457 +0.04(+0.16%)
Jun 26, 2008 26.17 26.17 25.66 25.73 225,366 -0.68(-2.57%)
Jun 25, 2008 26.30 26.60 26.22 26.41 152,709 +0.14(+0.53%)
Jun 24, 2008 26.47 26.58 26.22 26.27 151,364 -0.37(-1.39%)
Jun 23, 2008 26.50 26.67 26.43 26.64 97,573 +0.24(+0.91%)
Jun 20, 2008 26.79 26.80 26.30 26.40 108,027 -0.48(-1.77%)
Jun 19, 2008 26.85 26.95 26.65 26.88 121,310 +0.12(+0.43%)
Jun 18, 2008 26.85 26.85 26.59 26.76 135,833 -0.15(-0.56%)
Jun 17, 2008 27.00 27.08 26.88 26.91 432,867 +0.06(+0.22%)
Jun 16, 2008 26.76 26.92 26.61 26.85 118,106 +0.13(+0.49%)
Jun 13, 2008 26.38 26.72 26.38 26.72 102,167 +0.56(+2.14%)
Jun 12, 2008 26.36 26.54 25.90 26.16 895,497 -0.18(-0.68%)
Jun 11, 2008 26.80 26.80 26.30 26.34 413,323 -0.41(-1.53%)
Jun 10, 2008 26.74 26.84 26.50 26.75 132,290 -0.22(-0.82%)
Jun 09, 2008 26.86 27.09 26.74 26.97 75,711 +0.16(+0.60%)
Jun 06, 2008 27.36 27.42 26.79 26.81 203,441 -0.63(-2.30%)
Jun 05, 2008 26.93 27.46 26.91 27.44 164,293 +0.63(+2.35%)
Jun 04, 2008 26.89 27.09 26.76 26.81 146,764 -0.11(-0.41%)
Jun 03, 2008 27.14 27.25 26.71 26.92 114,616 -0.12(-0.44%)
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.