Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.73 32.24 30.96 32.00 324,268 +0.54(+1.72%)
Sep 29, 2008 31.92 32.87 31.00 31.46 267,543 -0.88(-2.72%)
Sep 26, 2008 31.92 32.45 31.42 32.34 103,255 +0.28(+0.87%)
Sep 25, 2008 32.49 32.71 31.97 32.06 153,027 -0.26(-0.80%)
Sep 24, 2008 31.92 32.53 31.92 32.32 179,336 +0.17(+0.53%)
Sep 23, 2008 32.51 32.52 31.75 32.15 366,055 -0.35(-1.08%)
Sep 22, 2008 33.20 33.53 32.31 32.50 551,858 -0.49(-1.49%)
Sep 19, 2008 31.70 34.98 31.53 32.99 699,510 +2.00(+6.45%)
Sep 18, 2008 31.54 31.99 30.13 30.99 442,569 -0.01(-0.03%)
Sep 17, 2008 31.41 31.67 31.00 31.00 267,084 -0.74(-2.33%)
Sep 16, 2008 30.90 31.91 30.80 31.74 287,359 +1.09(+3.56%)
Sep 15, 2008 31.46 31.67 30.65 30.65 216,275 -1.05(-3.31%)
Sep 12, 2008 32.29 32.29 31.56 31.70 168,982 -0.58(-1.80%)
Sep 11, 2008 32.43 32.49 31.69 32.28 201,813 -0.09(-0.28%)
Sep 10, 2008 31.40 32.57 31.40 32.37 166,891 +0.79(+2.50%)
Sep 09, 2008 32.31 32.67 31.54 31.58 212,932 -0.62(-1.93%)
Sep 08, 2008 32.04 32.30 31.61 32.20 171,936 +0.41(+1.29%)
Sep 05, 2008 31.93 32.00 31.15 31.79 148,851 -0.14(-0.44%)
Sep 04, 2008 32.08 32.37 31.88 31.93 223,908 -0.29(-0.90%)
Sep 03, 2008 31.91 32.37 31.72 32.22 202,238 +0.19(+0.59%)
Sep 02, 2008 32.19 32.79 31.77 32.03 212,899 +0.07(+0.22%)
Aug 29, 2008 31.91 32.08 31.81 31.96 132,085 -0.04(-0.12%)
Aug 28, 2008 31.82 32.03 31.74 32.00 410,808 +0.19(+0.60%)
Aug 27, 2008 31.11 31.81 31.11 31.81 334,295 +0.86(+2.78%)
Aug 26, 2008 30.26 31.15 30.26 30.95 236,521 +0.65(+2.15%)
Aug 25, 2008 30.90 30.90 29.91 30.30 297,481 -0.70(-2.26%)
Aug 22, 2008 30.86 31.13 30.62 31.00 119,786 +0.34(+1.11%)
Aug 21, 2008 30.84 31.05 30.25 30.66 264,825 -0.39(-1.26%)
Aug 20, 2008 31.15 31.35 30.82 31.05 285,893 -0.04(-0.13%)
Aug 19, 2008 31.47 31.47 30.73 31.09 353,724 -0.37(-1.18%)
Aug 18, 2008 31.85 31.85 30.99 31.46 367,637 -0.44(-1.38%)
Aug 15, 2008 32.05 32.05 31.48 31.90 307,409 -0.06(-0.19%)
Aug 14, 2008 31.87 32.24 31.50 31.96 223,472 -0.22(-0.68%)
Aug 13, 2008 31.84 32.39 31.84 32.18 221,327 +0.28(+0.88%)
Aug 12, 2008 32.00 32.69 31.73 31.90 186,304 -0.15(-0.47%)
Aug 11, 2008 31.94 32.48 31.40 32.05 265,991 +0.15(+0.47%)
Aug 08, 2008 31.20 32.00 31.07 31.90 141,519 +0.82(+2.64%)
Aug 07, 2008 31.16 31.64 30.85 31.08 265,193 -0.22(-0.70%)
Aug 06, 2008 31.09 31.64 31.02 31.30 327,795 +0.22(+0.71%)
Aug 05, 2008 30.96 31.10 30.49 31.08 315,924 +0.24(+0.78%)
Aug 04, 2008 30.69 31.16 30.57 30.84 262,574 +0.03(+0.10%)
Aug 01, 2008 30.57 31.12 30.02 30.81 313,349 +0.42(+1.38%)
Jul 31, 2008 31.02 31.50 30.39 30.39 345,735 -0.59(-1.90%)
Jul 30, 2008 31.10 31.63 30.53 30.98 337,540 -0.02(-0.06%)
Jul 29, 2008 31.00 31.40 30.43 31.00 347,988 +0.55(+1.81%)
Jul 28, 2008 30.40 30.85 30.14 30.45 489,671 +0.03(+0.10%)
Jul 25, 2008 29.70 30.42 29.70 30.42 438,584 +0.85(+2.87%)
Jul 24, 2008 28.43 30.38 28.41 29.57 657,238 +1.43(+5.08%)
Jul 23, 2008 28.35 28.39 27.93 28.14 222,242 -0.20(-0.71%)
Jul 22, 2008 27.90 28.57 27.90 28.34 380,841 +0.24(+0.85%)
Jul 21, 2008 28.17 28.49 27.81 28.10 140,223 +0.04(+0.14%)
Jul 18, 2008 28.05 28.61 27.29 28.06 238,829 +0.05(+0.18%)
Jul 17, 2008 28.69 28.98 27.04 28.01 457,469 -0.57(-1.99%)
Jul 16, 2008 27.67 28.72 27.43 28.58 192,363 +0.97(+3.51%)
Jul 15, 2008 27.40 28.23 27.40 27.61 240,481 -0.14(-0.50%)
Jul 14, 2008 27.79 28.01 27.55 27.75 349,513 +0.02(+0.07%)
Jul 11, 2008 26.16 28.09 26.16 27.73 260,816 +1.29(+4.88%)
Jul 10, 2008 25.70 26.64 25.69 26.44 168,933 +0.76(+2.96%)
Jul 09, 2008 25.55 26.38 25.41 25.68 301,022 +0.20(+0.78%)
Jul 08, 2008 25.36 25.76 25.25 25.48 254,469 +0.21(+0.83%)
Jul 07, 2008 25.12 25.51 24.94 25.27 141,554 +0.25(+1.00%)
Jul 04, 2008 25.37 25.38 24.88 25.02 45,420 +0.00(+0.00%)
Jul 03, 2008 25.37 25.38 24.88 25.02 45,420 -0.34(-1.34%)
Jul 02, 2008 25.53 26.07 25.18 25.36 177,842 -0.24(-0.94%)
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.