Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.74 21.74 21.39 21.48 0 -0.35(-1.59%)
Aug 28, 2008 21.54 21.84 21.45 21.83 996,828 +0.45(+2.09%)
Aug 27, 2008 21.03 21.44 21.03 21.38 900,129 +0.14(+0.65%)
Aug 26, 2008 21.16 21.27 21.01 21.24 858,946 +0.12(+0.55%)
Aug 25, 2008 21.28 21.49 21.05 21.13 1,543,705 -0.09(-0.43%)
Aug 22, 2008 21.24 21.46 20.98 21.22 1,127,083 +0.00(+0.00%)
Aug 21, 2008 20.97 21.34 20.94 21.22 690,482 +0.07(+0.33%)
Aug 20, 2008 21.28 21.38 20.86 21.15 605,764 -0.04(-0.18%)
Aug 19, 2008 21.46 21.57 21.07 21.19 763,151 -0.44(-2.03%)
Aug 18, 2008 22.06 22.10 21.54 21.63 912,681 -0.28(-1.30%)
Aug 15, 2008 21.95 22.14 21.76 21.91 0 -0.08(-0.35%)
Aug 14, 2008 21.78 22.18 21.57 21.99 1,002,625 +0.01(+0.04%)
Aug 13, 2008 22.14 22.29 21.66 21.98 1,171,130 -0.29(-1.31%)
Aug 12, 2008 22.65 22.65 22.17 22.27 1,728,577 -0.28(-1.23%)
Aug 11, 2008 22.07 22.57 22.00 22.55 1,672,227 +0.21(+0.93%)
Aug 08, 2008 21.70 22.44 21.48 22.34 1,322,648 +0.65(+3.01%)
Aug 07, 2008 21.80 22.14 21.60 21.69 1,294,648 -0.34(-1.54%)
Aug 06, 2008 21.99 22.24 21.79 22.03 1,154,858 -0.12(-0.52%)
Aug 05, 2008 21.62 22.14 21.55 22.14 1,522,390 +0.62(+2.86%)
Aug 04, 2008 21.61 21.86 21.38 21.53 1,842,135 -0.06(-0.28%)
Aug 01, 2008 21.63 21.77 21.33 21.59 2,180,385 -0.08(-0.36%)
Jul 31, 2008 21.49 22.03 21.32 21.67 2,821,474 +0.21(+0.97%)
Jul 30, 2008 21.11 21.58 20.80 21.46 3,187,759 +0.38(+1.79%)
Jul 29, 2008 19.77 21.14 19.76 21.08 3,555,051 +1.60(+8.21%)
Jul 28, 2008 19.81 19.86 19.40 19.48 1,934,138 -0.32(-1.59%)
Jul 25, 2008 19.65 20.18 19.57 19.80 1,420,992 +0.09(+0.47%)
Jul 24, 2008 20.00 20.25 19.70 19.70 1,930,587 -0.43(-2.14%)
Jul 23, 2008 19.36 20.43 19.15 20.13 2,821,492 +0.82(+4.26%)
Jul 22, 2008 18.90 19.32 18.68 19.31 1,402,287 +0.37(+1.95%)
Jul 21, 2008 19.04 19.25 18.73 18.94 1,103,686 -0.13(-0.69%)
Jul 18, 2008 17.43 19.21 17.43 19.07 1,804,912 +0.18(+0.98%)
Jul 17, 2008 17.92 18.98 17.87 18.89 2,556,163 +1.04(+5.82%)
Jul 16, 2008 17.61 17.91 17.13 17.85 2,284,922 +0.23(+1.31%)
Jul 15, 2008 17.45 17.96 16.97 17.62 2,934,279 +0.07(+0.39%)
Jul 14, 2008 17.87 17.87 17.45 17.55 1,730,386 -0.15(-0.83%)
Jul 11, 2008 17.63 17.97 17.30 17.70 1,926,436 -0.22(-1.20%)
Jul 10, 2008 17.78 18.05 17.56 17.91 1,892,925 +0.18(+1.04%)
Jul 09, 2008 18.16 18.27 17.70 17.73 1,801,479 -0.36(-2.00%)
Jul 08, 2008 17.45 18.12 17.28 18.09 2,512,613 +0.74(+4.26%)
Jul 07, 2008 17.29 17.67 17.11 17.35 2,429,946 -0.02(-0.13%)
Jul 04, 2008 17.16 17.46 17.00 17.37 1,355,375 +0.00(+0.00%)
Jul 03, 2008 17.16 17.46 17.00 17.37 1,355,375 +0.37(+2.17%)
Jul 02, 2008 17.27 17.33 16.96 17.00 2,072,628 -0.14(-0.81%)
Jul 01, 2008 17.03 17.34 16.79 17.14 2,466,887 -0.11(-0.62%)
Jun 30, 2008 17.49 17.58 17.23 17.25 1,612,239 -0.22(-1.23%)
Jun 27, 2008 17.57 17.80 17.40 17.47 1,958,761 -0.18(-1.00%)
Jun 26, 2008 17.96 18.13 17.57 17.64 2,692,650 -0.53(-2.92%)
Jun 25, 2008 17.93 18.43 17.93 18.17 1,555,715 +0.19(+1.07%)
Jun 24, 2008 18.19 18.27 17.89 17.98 1,614,531 -0.23(-1.27%)
Jun 23, 2008 18.45 18.45 18.12 18.21 1,479,265 -0.02(-0.13%)
Jun 20, 2008 18.57 18.62 18.23 18.23 1,870,243 -0.48(-2.55%)
Jun 19, 2008 18.73 18.80 18.58 18.71 1,409,511 +0.10(+0.54%)
Jun 18, 2008 18.69 18.87 18.51 18.61 1,525,898 -0.10(-0.53%)
Jun 17, 2008 19.03 19.03 18.69 18.71 1,743,399 -0.33(-1.74%)
Jun 16, 2008 18.92 19.30 18.69 19.04 2,288,336 -0.77(-3.88%)
Jun 13, 2008 19.35 19.85 19.35 19.81 1,053,586 +0.48(+2.47%)
Jun 12, 2008 19.04 19.71 18.98 19.33 935,603 +0.37(+1.95%)
Jun 11, 2008 19.29 19.29 18.97 18.97 1,043,205 -0.28(-1.44%)
Jun 10, 2008 19.25 19.48 18.85 19.24 1,405,732 -0.04(-0.20%)
Jun 09, 2008 19.58 19.70 19.10 19.28 1,008,506 -0.32(-1.65%)
Jun 06, 2008 20.14 20.21 19.57 19.60 1,599,118 -0.78(-3.81%)
Jun 05, 2008 20.25 20.38 20.02 20.38 932,624 +0.33(+1.65%)
Jun 04, 2008 19.73 20.19 19.73 20.05 1,280,112 +0.28(+1.40%)
Jun 03, 2008 20.11 20.21 19.53 19.77 1,792,601 -0.41(-2.02%)
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.