Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 25.00 25.50 24.65 25.03 0 -0.26(-1.03%)
Aug 28, 2008 24.39 25.30 24.00 25.29 1,302,094 +0.96(+3.95%)
Aug 27, 2008 24.04 24.53 23.67 24.33 822,329 +0.33(+1.37%)
Aug 26, 2008 23.77 24.16 23.57 24.00 873,026 +0.27(+1.14%)
Aug 25, 2008 24.38 24.38 23.64 23.73 821,101 -0.86(-3.50%)
Aug 22, 2008 23.85 24.66 23.68 24.59 0 +0.89(+3.76%)
Aug 21, 2008 23.40 24.12 23.36 23.70 1,041,128 -0.35(-1.46%)
Aug 20, 2008 24.13 24.26 23.57 24.05 1,604,377 +0.02(+0.08%)
Aug 19, 2008 24.53 24.67 23.85 24.03 1,371,343 -0.75(-3.03%)
Aug 18, 2008 25.64 25.86 24.50 24.78 1,600,109 -0.97(-3.77%)
Aug 15, 2008 25.85 26.28 25.43 25.75 0 -0.07(-0.27%)
Aug 14, 2008 24.85 25.92 24.50 25.82 1,455,120 +0.84(+3.36%)
Aug 13, 2008 25.55 25.55 24.73 24.98 1,333,359 -0.25(-0.99%)
Aug 12, 2008 25.98 26.09 24.89 25.23 1,774,711 -1.34(-5.04%)
Aug 11, 2008 26.10 27.02 25.62 26.57 2,012,671 +0.51(+1.96%)
Aug 08, 2008 25.20 26.24 24.73 26.06 1,678,401 +0.97(+3.87%)
Aug 07, 2008 25.36 25.68 24.90 25.09 1,253,155 -0.58(-2.26%)
Aug 06, 2008 25.47 25.96 25.37 25.67 1,337,390 -0.02(-0.08%)
Aug 05, 2008 24.81 25.92 24.60 25.69 2,442,407 +1.16(+4.73%)
Aug 04, 2008 24.86 24.94 24.44 24.53 1,937,143 -0.43(-1.72%)
Aug 01, 2008 24.90 25.12 24.28 24.96 2,234,254 +0.23(+0.93%)
Jul 31, 2008 25.04 25.50 24.00 24.73 1,761,301 -0.64(-2.52%)
Jul 30, 2008 25.87 25.90 24.39 25.37 1,634,701 +0.01(+0.04%)
Jul 29, 2008 25.36 25.60 23.95 25.36 2,926,728 +1.54(+6.47%)
Jul 28, 2008 24.45 25.00 23.63 23.82 2,433,410 -0.75(-3.05%)
Jul 25, 2008 24.22 25.10 23.91 24.57 1,606,261 +0.46(+1.91%)
Jul 24, 2008 25.87 25.87 23.91 24.11 2,405,205 -1.80(-6.95%)
Jul 23, 2008 24.21 26.30 24.10 25.91 3,293,586 +0.89(+3.56%)
Jul 22, 2008 23.78 25.15 23.53 25.02 2,959,178 +1.06(+4.42%)
Jul 21, 2008 23.66 23.98 23.52 23.96 980,264 +0.40(+1.70%)
Jul 18, 2008 23.53 23.91 22.98 23.56 1,708,569 +0.07(+0.30%)
Jul 17, 2008 23.17 23.75 22.62 23.49 2,912,828 +0.51(+2.22%)
Jul 16, 2008 21.49 23.23 21.45 22.98 3,239,492 +1.52(+7.08%)
Jul 15, 2008 21.27 22.00 20.62 21.46 2,794,559 -0.04(-0.19%)
Jul 14, 2008 22.29 22.73 21.48 21.50 1,796,897 -0.58(-2.63%)
Jul 11, 2008 21.78 22.76 21.67 22.08 1,729,204 -0.21(-0.94%)
Jul 10, 2008 21.91 22.70 21.74 22.29 1,593,176 +0.41(+1.87%)
Jul 09, 2008 23.23 23.44 21.79 21.88 1,939,192 -1.34(-5.77%)
Jul 08, 2008 21.57 23.82 21.41 23.22 2,242,781 +1.57(+7.25%)
Jul 07, 2008 22.64 22.85 21.63 21.65 2,600,497 -0.95(-4.20%)
Jul 04, 2008 22.98 23.10 22.49 22.60 1,694,221 +0.00(+0.00%)
Jul 03, 2008 22.98 23.10 22.49 22.60 1,694,221 -0.28(-1.22%)
Jul 02, 2008 23.21 23.40 22.86 22.88 1,823,515 -0.47(-2.01%)
Jul 01, 2008 22.26 23.36 22.09 23.35 3,545,132 +0.90(+4.01%)
Jun 30, 2008 22.37 22.84 22.01 22.45 1,685,113 +0.09(+0.40%)
Jun 27, 2008 22.45 22.56 21.95 22.36 2,339,322 -0.02(-0.09%)
Jun 26, 2008 22.81 23.08 22.32 22.38 1,504,408 -0.69(-2.99%)
Jun 25, 2008 22.79 23.41 22.68 23.07 1,772,653 +0.40(+1.76%)
Jun 24, 2008 22.10 22.98 21.93 22.67 1,304,387 +0.41(+1.84%)
Jun 23, 2008 22.94 23.24 22.22 22.26 1,329,501 -0.54(-2.37%)
Jun 20, 2008 23.02 23.20 22.50 22.80 1,754,756 -0.47(-2.02%)
Jun 19, 2008 22.60 23.27 22.19 23.27 1,423,402 +0.72(+3.19%)
Jun 18, 2008 22.83 23.03 22.50 22.55 1,326,318 -0.44(-1.91%)
Jun 17, 2008 23.91 23.98 22.95 22.99 867,914 -0.83(-3.48%)
Jun 16, 2008 23.55 23.90 23.46 23.82 1,028,834 +0.04(+0.17%)
Jun 13, 2008 23.46 23.78 23.11 23.78 1,094,178 +0.44(+1.89%)
Jun 12, 2008 23.55 23.76 23.04 23.34 1,013,223 +0.07(+0.30%)
Jun 11, 2008 23.66 23.89 23.22 23.27 1,293,497 -0.51(-2.14%)
Jun 10, 2008 23.80 23.95 23.35 23.78 1,726,636 +0.00(+0.00%)
Jun 09, 2008 24.81 24.94 23.77 23.78 1,739,599 -0.82(-3.33%)
Jun 06, 2008 25.62 25.71 24.52 24.60 1,292,581 -1.32(-5.09%)
Jun 05, 2008 25.64 25.96 25.51 25.92 1,262,609 +0.39(+1.53%)
Jun 04, 2008 25.13 25.69 24.99 25.53 1,626,131 +0.41(+1.63%)
Jun 03, 2008 25.15 25.28 24.77 25.12 1,296,675 +0.12(+0.48%)
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.