Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.94 25.32 24.44 25.28 298,657 +0.41(+1.67%)
Sep 29, 2008 25.15 25.58 24.76 24.87 308,444 -0.64(-2.49%)
Sep 26, 2008 24.91 25.62 24.91 25.50 0 +0.11(+0.43%)
Sep 25, 2008 25.33 25.76 25.00 25.40 305,216 +0.18(+0.70%)
Sep 24, 2008 25.42 25.42 24.90 25.22 391,522 -0.13(-0.52%)
Sep 23, 2008 25.52 25.77 25.15 25.35 594,524 -0.11(-0.42%)
Sep 22, 2008 26.12 26.12 25.33 25.46 456,301 -0.58(-2.23%)
Sep 19, 2008 26.66 27.84 25.94 26.04 0 -0.25(-0.95%)
Sep 18, 2008 24.99 26.83 24.86 26.29 1,157,684 +1.43(+5.76%)
Sep 17, 2008 24.98 25.06 24.56 24.86 561,252 -0.40(-1.57%)
Sep 16, 2008 24.61 25.51 24.48 25.25 672,184 +0.54(+2.18%)
Sep 15, 2008 24.47 25.27 24.47 24.71 316,144 -0.40(-1.58%)
Sep 12, 2008 24.87 25.23 24.87 25.11 381,494 +0.07(+0.27%)
Sep 11, 2008 24.65 25.11 24.24 25.04 395,248 +0.26(+1.05%)
Sep 10, 2008 25.22 25.27 24.49 24.78 360,888 -0.24(-0.95%)
Sep 09, 2008 24.59 25.28 24.40 25.02 984,277 +0.39(+1.57%)
Sep 08, 2008 24.03 24.74 23.81 24.63 795,952 +1.00(+4.23%)
Sep 05, 2008 23.81 23.86 23.49 23.63 0 -0.24(-1.02%)
Sep 04, 2008 23.99 24.11 23.66 23.88 528,440 -0.23(-0.94%)
Sep 03, 2008 24.02 24.19 23.78 24.11 335,405 +0.06(+0.26%)
Sep 02, 2008 24.25 24.35 23.87 24.04 343,313 +0.06(+0.24%)
Aug 29, 2008 24.08 24.17 23.86 23.99 259,120 -0.16(-0.66%)
Aug 28, 2008 24.18 24.24 24.03 24.15 276,596 +0.11(+0.45%)
Aug 27, 2008 23.92 24.21 23.79 24.04 241,105 +0.09(+0.38%)
Aug 26, 2008 23.91 24.09 23.78 23.95 304,564 +0.05(+0.19%)
Aug 25, 2008 24.15 24.24 23.59 23.90 276,844 -0.29(-1.20%)
Aug 22, 2008 24.11 24.35 23.96 24.19 375,888 +0.11(+0.47%)
Aug 21, 2008 24.19 24.32 24.02 24.08 373,683 -0.24(-0.98%)
Aug 20, 2008 24.26 24.44 24.08 24.32 441,808 +0.10(+0.40%)
Aug 19, 2008 24.55 24.60 24.11 24.22 637,212 -0.55(-2.20%)
Aug 18, 2008 24.15 24.86 23.92 24.77 449,752 +0.69(+2.86%)
Aug 15, 2008 23.88 24.08 23.47 24.08 0 +0.53(+2.24%)
Aug 14, 2008 22.99 23.55 22.63 23.55 447,254 +0.52(+2.27%)
Aug 13, 2008 23.12 23.36 22.82 23.03 343,739 -0.24(-1.03%)
Aug 12, 2008 22.42 23.28 22.22 23.27 922,150 +0.84(+3.72%)
Aug 11, 2008 22.06 22.63 21.92 22.43 476,023 +0.37(+1.70%)
Aug 08, 2008 21.94 22.06 21.62 22.06 566,339 +0.12(+0.57%)
Aug 07, 2008 21.96 22.19 21.86 21.93 605,357 -0.17(-0.77%)
Aug 06, 2008 22.03 22.20 21.99 22.10 355,448 -0.03(-0.13%)
Aug 05, 2008 22.37 22.40 21.82 22.13 657,034 -0.07(-0.31%)
Aug 04, 2008 23.29 23.45 22.11 22.20 589,444 -1.09(-4.68%)
Aug 01, 2008 23.58 23.63 23.12 23.29 627,616 -0.89(-3.69%)
Jul 31, 2008 23.79 24.37 23.79 24.18 268,109 +0.23(+0.97%)
Jul 30, 2008 23.63 24.12 23.63 23.95 386,570 +0.28(+1.20%)
Jul 29, 2008 23.66 23.91 23.54 23.66 365,854 -0.07(-0.29%)
Jul 28, 2008 23.45 23.86 23.37 23.73 218,603 +0.25(+1.06%)
Jul 25, 2008 23.58 23.75 23.38 23.48 222,558 +0.05(+0.19%)
Jul 24, 2008 23.15 23.51 22.83 23.44 542,498 +0.40(+1.73%)
Jul 23, 2008 23.98 23.98 22.87 23.04 608,967 -0.95(-3.98%)
Jul 22, 2008 23.28 24.02 23.20 23.99 334,617 +0.53(+2.25%)
Jul 21, 2008 23.51 23.64 23.30 23.46 229,076 +0.09(+0.36%)
Jul 18, 2008 24.00 24.00 23.08 23.38 189,517 -0.13(-0.56%)
Jul 17, 2008 23.77 23.77 23.24 23.51 171,960 -0.20(-0.86%)
Jul 16, 2008 23.86 23.97 23.53 23.71 181,544 -0.09(-0.36%)
Jul 15, 2008 23.95 24.09 23.53 23.80 464,746 -0.18(-0.73%)
Jul 14, 2008 24.54 24.62 23.84 23.98 142,876 -0.41(-1.70%)
Jul 11, 2008 24.28 24.56 23.94 24.39 309,299 +0.10(+0.42%)
Jul 10, 2008 23.84 24.37 23.55 24.29 341,464 +0.44(+1.86%)
Jul 09, 2008 23.95 24.06 23.77 23.84 187,879 +0.00(+0.00%)
Jul 08, 2008 23.48 23.84 23.31 23.84 329,157 +0.43(+1.84%)
Jul 07, 2008 23.66 23.90 23.16 23.41 305,358 -0.25(-1.06%)
Jul 04, 2008 23.82 23.99 23.62 23.66 386,980 +0.00(+0.00%)
Jul 03, 2008 23.82 23.99 23.62 23.66 386,980 -0.14(-0.60%)
Jul 02, 2008 24.09 24.09 23.69 23.81 421,285 -0.25(-1.04%)
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.