Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.61 20.85 20.31 20.67 0 -0.09(-0.41%)
Aug 28, 2008 20.04 20.85 20.03 20.76 2,047,106 +0.79(+3.93%)
Aug 27, 2008 20.07 20.26 19.56 19.98 1,827,400 -0.12(-0.62%)
Aug 26, 2008 20.17 20.54 19.78 20.10 1,039,160 -0.01(-0.07%)
Aug 25, 2008 20.74 20.75 20.07 20.11 1,506,426 -0.69(-3.32%)
Aug 22, 2008 20.34 20.83 20.25 20.80 0 +0.69(+3.46%)
Aug 21, 2008 19.76 20.21 19.32 20.11 1,763,400 +0.25(+1.26%)
Aug 20, 2008 20.14 20.56 19.51 19.86 1,553,424 -0.24(-1.19%)
Aug 19, 2008 20.41 20.50 19.88 20.10 1,533,802 -0.45(-2.17%)
Aug 18, 2008 21.33 21.33 20.29 20.55 2,404,494 -0.71(-3.34%)
Aug 15, 2008 21.66 22.11 21.16 21.25 0 -0.29(-1.37%)
Aug 14, 2008 20.73 21.96 20.62 21.55 1,589,266 +0.73(+3.53%)
Aug 13, 2008 21.26 21.46 20.52 20.82 2,002,220 -0.38(-1.77%)
Aug 12, 2008 21.55 21.72 21.12 21.19 2,387,982 -0.49(-2.26%)
Aug 11, 2008 21.58 22.38 20.84 21.68 3,416,990 +0.02(+0.12%)
Aug 08, 2008 20.20 21.72 20.11 21.66 2,474,590 +1.56(+7.74%)
Aug 07, 2008 20.50 20.74 20.04 20.10 1,935,202 -0.58(-2.83%)
Aug 06, 2008 21.09 21.12 20.42 20.68 2,123,304 -0.49(-2.31%)
Aug 05, 2008 20.30 21.23 20.17 21.17 2,653,302 +1.14(+5.72%)
Aug 04, 2008 19.89 20.23 19.70 20.03 2,764,072 -0.06(-0.30%)
Aug 01, 2008 19.95 20.64 19.50 20.09 4,106,402 -0.07(-0.35%)
Jul 31, 2008 20.11 21.61 19.05 20.16 4,912,186 -0.04(-0.22%)
Jul 30, 2008 20.34 20.59 19.88 20.20 3,111,810 -0.22(-1.05%)
Jul 29, 2008 20.42 20.52 19.45 20.42 2,313,620 +1.09(+5.64%)
Jul 28, 2008 20.37 20.45 19.33 19.33 3,693,234 -1.34(-6.51%)
Jul 25, 2008 20.53 21.17 20.47 20.67 2,372,416 +0.15(+0.73%)
Jul 24, 2008 21.89 21.89 20.35 20.52 3,613,724 -1.40(-6.39%)
Jul 23, 2008 21.19 22.08 21.12 21.92 2,585,046 +0.63(+2.98%)
Jul 22, 2008 20.93 21.29 20.41 21.29 2,775,138 +0.19(+0.90%)
Jul 21, 2008 21.00 21.30 20.75 21.10 2,427,834 +0.28(+1.37%)
Jul 18, 2008 21.41 21.46 20.64 20.82 3,354,874 -0.55(-2.60%)
Jul 17, 2008 19.95 21.51 19.75 21.37 5,150,208 +1.57(+7.90%)
Jul 16, 2008 19.57 20.23 18.83 19.80 5,064,210 +1.22(+6.56%)
Jul 15, 2008 18.65 18.99 17.89 18.58 3,008,388 -0.30(-1.61%)
Jul 14, 2008 19.51 19.71 18.73 18.89 2,605,320 -0.44(-2.25%)
Jul 11, 2008 19.70 19.71 18.80 19.33 3,320,872 -0.57(-2.89%)
Jul 10, 2008 19.93 20.21 19.58 19.90 4,054,514 +0.02(+0.10%)
Jul 09, 2008 20.10 20.40 19.78 19.88 4,344,550 -0.34(-1.66%)
Jul 08, 2008 19.21 20.23 18.96 20.21 3,691,546 +1.07(+5.56%)
Jul 07, 2008 20.07 20.44 18.83 19.15 7,711,822 -0.85(-4.25%)
Jul 04, 2008 21.54 21.54 19.48 20.00 7,028,706 +0.00(+0.00%)
Jul 03, 2008 21.54 21.54 19.48 20.00 7,028,706 -1.41(-6.59%)
Jul 02, 2008 22.64 22.77 21.38 21.41 4,254,808 -1.14(-5.03%)
Jul 01, 2008 21.75 22.74 21.66 22.55 3,715,816 +0.35(+1.60%)
Jun 30, 2008 22.28 22.50 21.89 22.19 3,163,052 -0.06(-0.27%)
Jun 27, 2008 21.83 22.38 21.75 22.25 4,664,844 +0.36(+1.67%)
Jun 26, 2008 22.95 22.95 21.78 21.89 7,295,788 -1.47(-6.29%)
Jun 25, 2008 23.52 24.17 23.27 23.36 2,781,898 -0.19(-0.81%)
Jun 24, 2008 23.74 24.01 23.38 23.55 2,505,546 -0.47(-1.96%)
Jun 23, 2008 24.31 24.48 23.92 24.01 2,622,204 -0.28(-1.15%)
Jun 20, 2008 25.16 25.37 24.12 24.30 3,442,436 -1.08(-4.28%)
Jun 19, 2008 24.23 25.45 23.99 25.38 3,582,682 +1.12(+4.64%)
Jun 18, 2008 25.09 25.09 23.86 24.25 6,315,202 -0.33(-1.32%)
Jun 17, 2008 24.67 24.99 24.29 24.58 2,469,502 -0.06(-0.22%)
Jun 16, 2008 24.61 24.76 24.32 24.64 2,093,060 -0.10(-0.40%)
Jun 13, 2008 23.83 24.76 23.51 24.74 3,250,904 +1.12(+4.74%)
Jun 12, 2008 23.24 23.77 23.16 23.61 1,912,834 +0.46(+1.99%)
Jun 11, 2008 23.70 23.73 22.91 23.16 1,681,196 -0.52(-2.20%)
Jun 10, 2008 23.62 23.83 23.52 23.67 1,799,098 -0.20(-0.82%)
Jun 09, 2008 24.20 24.39 23.58 23.87 4,214,446 -0.31(-1.30%)
Jun 06, 2008 25.16 25.16 24.16 24.18 1,873,280 -1.12(-4.43%)
Jun 05, 2008 25.15 25.46 25.05 25.30 1,900,662 +0.21(+0.86%)
Jun 04, 2008 25.22 25.35 24.99 25.09 2,315,018 -0.36(-1.41%)
Jun 03, 2008 25.42 26.07 25.30 25.45 3,847,140 +0.06(+0.22%)
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.