Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 24.20 24.22 24.08 24.16 4,218,341 +0.22(+0.92%)
Aug 29, 2008 23.83 23.96 23.82 23.94 557,305 +0.04(+0.17%)
Aug 28, 2008 23.73 23.93 23.72 23.90 977,428 +0.06(+0.25%)
Aug 27, 2008 23.80 23.92 23.78 23.84 1,064,433 -0.06(-0.25%)
Aug 26, 2008 23.90 23.94 23.86 23.90 1,442,864 +0.12(+0.50%)
Aug 25, 2008 23.73 23.78 23.68 23.78 492,447 -0.01(-0.04%)
Aug 22, 2008 23.67 23.79 23.67 23.79 703,329 +0.25(+1.06%)
Aug 21, 2008 23.60 23.64 23.52 23.54 984,968 -0.25(-1.05%)
Aug 20, 2008 23.82 23.90 23.76 23.79 570,234 +0.06(+0.25%)
Aug 19, 2008 23.90 23.90 23.72 23.73 899,416 -0.09(-0.38%)
Aug 18, 2008 23.83 23.90 23.79 23.82 1,111,444 -0.11(-0.46%)
Aug 15, 2008 23.88 23.94 23.82 23.93 1,892,841 +0.18(+0.76%)
Aug 14, 2008 23.67 23.79 23.59 23.75 969,471 +0.14(+0.59%)
Aug 13, 2008 23.60 23.69 23.41 23.61 1,106,514 +0.00(+0.00%)
Aug 12, 2008 23.64 23.68 23.56 23.61 1,078,346 -0.05(-0.21%)
Aug 11, 2008 23.70 23.80 23.48 23.66 2,393,066 +0.13(+0.55%)
Aug 08, 2008 23.59 23.90 23.45 23.53 2,910,001 +0.40(+1.73%)
Aug 07, 2008 23.00 23.16 23.00 23.13 1,697,007 +0.10(+0.43%)
Aug 06, 2008 23.02 23.07 22.98 23.03 957,811 +0.09(+0.39%)
Aug 05, 2008 22.88 23.04 22.87 22.94 922,343 +0.16(+0.71%)
Aug 04, 2008 22.82 22.82 22.70 22.78 170,025 -0.01(-0.05%)
Aug 01, 2008 22.85 22.85 22.69 22.79 412,226 +0.10(+0.44%)
Jul 31, 2008 22.60 22.86 22.52 22.69 201,475 -0.05(-0.22%)
Jul 30, 2008 22.87 22.87 22.69 22.74 456,910 -0.01(-0.04%)
Jul 29, 2008 22.75 22.77 22.56 22.75 465,321 +0.21(+0.93%)
Jul 28, 2008 22.60 22.60 22.49 22.54 159,254 -0.05(-0.22%)
Jul 25, 2008 22.55 22.62 22.55 22.59 144,200 +0.01(+0.04%)
Jul 24, 2008 22.58 22.64 22.54 22.58 216,078 -0.01(-0.04%)
Jul 23, 2008 22.52 22.61 22.50 22.59 291,437 +0.12(+0.53%)
Jul 22, 2008 22.20 22.50 22.20 22.47 272,080 +0.13(+0.58%)
Jul 21, 2008 22.40 22.42 22.31 22.34 117,314 -0.07(-0.31%)
Jul 18, 2008 22.40 22.46 22.36 22.41 319,551 +0.01(+0.04%)
Jul 17, 2008 22.45 22.48 22.27 22.40 415,034 +0.04(+0.18%)
Jul 16, 2008 22.25 22.39 22.15 22.36 356,926 +0.13(+0.58%)
Jul 15, 2008 22.11 22.29 22.10 22.23 1,314,391 -0.05(-0.22%)
Jul 14, 2008 22.56 22.56 22.10 22.28 665,629 +0.02(+0.08%)
Jul 11, 2008 22.36 22.40 22.23 22.26 883,394 -0.20(-0.88%)
Jul 10, 2008 22.44 22.56 22.44 22.46 295,259 -0.04(-0.18%)
Jul 09, 2008 22.74 22.74 22.49 22.50 227,536 -0.16(-0.71%)
Jul 08, 2008 22.52 22.67 22.52 22.66 267,811 +0.10(+0.44%)
Jul 07, 2008 22.62 22.71 22.50 22.56 445,374 -0.02(-0.09%)
Jul 04, 2008 22.63 22.63 22.46 22.58 256,838 +0.00(+0.00%)
Jul 03, 2008 22.63 22.63 22.46 22.58 256,838 +0.25(+1.12%)
Jul 02, 2008 22.39 22.40 22.32 22.33 198,001 -0.11(-0.49%)
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.