Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.52 26.62 26.45 26.55 293,584 +0.28(+1.07%)
Nov 26, 2008 26.20 26.40 26.13 26.27 590,797 +0.29(+1.12%)
Nov 25, 2008 26.05 26.23 25.96 25.98 1,348,574 -0.31(-1.18%)
Nov 24, 2008 26.53 26.55 26.28 26.29 1,552,352 -0.66(-2.45%)
Nov 21, 2008 26.87 27.15 26.85 26.95 811,719 -0.13(-0.48%)
Nov 20, 2008 26.86 27.09 26.84 27.08 1,364,087 +0.18(+0.66%)
Nov 19, 2008 26.57 26.94 26.45 26.90 672,585 +0.09(+0.34%)
Nov 18, 2008 26.75 26.88 26.67 26.81 558,923 +0.08(+0.30%)
Nov 17, 2008 26.77 26.78 26.60 26.73 321,434 -0.02(-0.07%)
Nov 14, 2008 26.72 26.77 26.56 26.75 425,400 +0.22(+0.83%)
Nov 13, 2008 26.97 27.07 26.52 26.53 858,311 -0.43(-1.59%)
Nov 12, 2008 26.90 27.00 26.82 26.96 727,180 +0.09(+0.33%)
Nov 11, 2008 26.52 26.89 26.52 26.87 732,626 +0.38(+1.43%)
Nov 10, 2008 26.31 26.52 26.29 26.49 408,035 +0.02(+0.08%)
Nov 07, 2008 26.40 26.51 26.31 26.47 279,696 -0.06(-0.23%)
Nov 06, 2008 26.38 26.55 26.22 26.53 845,039 +0.36(+1.38%)
Nov 05, 2008 26.12 26.19 25.86 26.17 601,334 +0.10(+0.38%)
Nov 04, 2008 26.33 26.34 26.04 26.07 1,084,211 -0.56(-2.10%)
Nov 03, 2008 26.47 26.69 26.40 26.63 697,021 +0.13(+0.49%)
Oct 31, 2008 26.48 26.62 26.40 26.50 723,486 +0.39(+1.49%)
Oct 30, 2008 26.02 26.31 25.92 26.11 1,491,702 -0.03(-0.11%)
Oct 29, 2008 26.41 26.42 26.01 26.14 1,968,727 -0.43(-1.62%)
Oct 28, 2008 26.98 27.03 26.57 26.57 1,147,947 -0.23(-0.86%)
Oct 27, 2008 27.19 27.19 26.70 26.80 949,293 -0.08(-0.30%)
Oct 24, 2008 26.60 26.88 26.38 26.88 911,674 +0.68(+2.60%)
Oct 23, 2008 26.45 26.48 26.15 26.20 1,329,212 -0.16(-0.61%)
Oct 22, 2008 26.36 26.49 26.27 26.36 1,315,134 +0.32(+1.23%)
Oct 21, 2008 25.74 26.04 25.71 26.04 751,652 +0.45(+1.76%)
Oct 20, 2008 25.51 25.64 25.46 25.59 489,481 +0.17(+0.67%)
Oct 17, 2008 25.35 25.46 25.30 25.42 535,045 +0.13(+0.51%)
Oct 16, 2008 25.79 25.79 25.28 25.29 497,575 +0.04(+0.16%)
Oct 15, 2008 25.08 25.27 25.00 25.25 557,101 +0.29(+1.16%)
Oct 14, 2008 24.94 25.01 24.74 24.96 1,099,415 -0.01(-0.04%)
Oct 13, 2008 24.95 25.10 24.66 24.97 1,838,836 -0.02(-0.08%)
Oct 10, 2008 24.95 25.51 24.84 24.99 1,533,293 +0.04(+0.16%)
Oct 09, 2008 24.77 24.99 24.76 24.95 650,176 +0.20(+0.81%)
Oct 08, 2008 24.77 25.06 24.68 24.75 1,244,201 -0.05(-0.20%)
Oct 07, 2008 24.81 25.04 24.74 24.80 1,067,125 -0.28(-1.10%)
Oct 06, 2008 25.01 25.23 24.96 25.08 1,779,708 +0.30(+1.19%)
Oct 03, 2008 25.02 25.02 24.60 24.78 797,937 -0.10(-0.40%)
Oct 02, 2008 24.97 25.47 24.70 24.88 1,859,068 +0.41(+1.68%)
Oct 01, 2008 24.80 24.80 24.35 24.47 679,029 +0.03(+0.12%)
Sep 30, 2008 24.01 24.48 24.00 24.44 679,819 +0.62(+2.60%)
Sep 29, 2008 23.71 23.94 23.52 23.82 828,953 +0.18(+0.76%)
Sep 26, 2008 23.49 23.67 23.49 23.64 0 +0.00(+0.00%)
Sep 25, 2008 23.40 23.76 23.35 23.64 1,124,311 -0.04(-0.17%)
Sep 24, 2008 23.28 23.70 23.28 23.68 646,346 +0.23(+0.98%)
Sep 23, 2008 23.23 23.62 23.23 23.45 1,320,565 +0.15(+0.64%)
Sep 22, 2008 23.46 23.97 22.79 23.30 6,980,373 -0.54(-2.27%)
Sep 19, 2008 23.86 24.08 23.65 23.84 0 -0.22(-0.91%)
Sep 18, 2008 23.74 24.09 23.70 24.06 2,039,537 +0.09(+0.38%)
Sep 17, 2008 24.40 24.40 23.90 23.97 1,605,420 -0.49(-2.00%)
Sep 16, 2008 24.13 24.51 23.96 24.46 1,613,187 +0.36(+1.49%)
Sep 15, 2008 24.31 24.36 23.79 24.10 3,414,626 -0.23(-0.95%)
Sep 12, 2008 24.50 24.55 24.33 24.33 2,135,831 -0.43(-1.74%)
Sep 11, 2008 24.83 24.83 24.75 24.76 1,997,341 +0.05(+0.20%)
Sep 10, 2008 24.55 24.71 24.52 24.71 1,179,572 +0.16(+0.65%)
Sep 09, 2008 24.63 24.65 24.39 24.55 2,818,664 -0.01(-0.04%)
Sep 08, 2008 24.47 24.75 24.43 24.56 3,389,282 +0.13(+0.53%)
Sep 05, 2008 24.30 24.43 24.26 24.43 0 +0.09(+0.37%)
Sep 04, 2008 24.14 24.35 24.14 24.34 2,249,056 +0.19(+0.79%)
Sep 03, 2008 24.19 24.24 24.13 24.15 2,612,778 -0.01(-0.04%)
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.