Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.66 24.22 23.07 23.99 10,322,860 +0.59(+2.51%)
Sep 29, 2008 24.62 24.99 22.80 23.40 14,660,686 -1.62(-6.49%)
Sep 26, 2008 24.31 25.03 24.09 25.03 0 +0.26(+1.03%)
Sep 25, 2008 24.69 25.50 24.26 24.77 14,149,494 +0.39(+1.60%)
Sep 24, 2008 24.14 24.82 24.05 24.38 12,689,233 +0.15(+0.63%)
Sep 23, 2008 25.25 25.51 24.03 24.23 14,820,035 -0.89(-3.54%)
Sep 22, 2008 26.81 26.84 24.89 25.12 15,149,989 -1.43(-5.37%)
Sep 19, 2008 27.66 64.40 26.36 26.54 0 +0.05(+0.19%)
Sep 18, 2008 26.00 26.52 24.83 26.49 20,104,174 +1.04(+4.07%)
Sep 17, 2008 26.26 26.87 25.34 25.45 20,653,306 -1.67(-6.16%)
Sep 16, 2008 26.04 27.29 25.27 27.12 31,331,874 -0.83(-2.97%)
Sep 15, 2008 27.64 28.79 27.64 27.96 15,164,939 -0.51(-1.78%)
Sep 12, 2008 28.53 28.87 28.28 28.46 16,209,874 -0.97(-3.28%)
Sep 11, 2008 28.52 29.45 28.21 29.43 13,693,557 +0.51(+1.75%)
Sep 10, 2008 28.74 29.33 28.44 28.92 10,252,299 +0.26(+0.92%)
Sep 09, 2008 29.47 29.79 28.58 28.66 15,934,334 -1.36(-4.54%)
Sep 08, 2008 29.59 30.39 29.00 30.02 14,584,888 +1.29(+4.47%)
Sep 05, 2008 28.40 28.92 28.07 28.74 0 -0.04(-0.13%)
Sep 04, 2008 29.11 29.43 28.60 28.77 11,979,429 -0.65(-2.22%)
Sep 03, 2008 28.86 29.81 28.60 29.43 13,521,025 +0.13(+0.46%)
Sep 02, 2008 29.12 29.87 29.07 29.29 10,061,737 +0.65(+2.28%)
Aug 29, 2008 28.86 28.97 28.54 28.64 0 -0.40(-1.39%)
Aug 28, 2008 28.49 29.11 28.42 29.04 6,870,496 +0.73(+2.58%)
Aug 27, 2008 28.08 28.56 27.95 28.31 5,194,817 +0.04(+0.14%)
Aug 26, 2008 28.33 28.48 27.92 28.28 7,378,215 -0.01(-0.05%)
Aug 25, 2008 28.74 28.90 28.17 28.29 7,566,474 -0.59(-2.04%)
Aug 22, 2008 28.51 29.02 28.42 28.88 7,261,571 +0.51(+1.80%)
Aug 21, 2008 27.90 28.43 27.67 28.37 6,668,106 +0.06(+0.20%)
Aug 20, 2008 28.80 28.80 27.89 28.31 13,210,037 -0.35(-1.23%)
Aug 19, 2008 29.30 29.34 28.56 28.66 10,531,750 -0.82(-2.78%)
Aug 18, 2008 30.01 30.12 29.28 29.48 8,925,958 -0.49(-1.62%)
Aug 15, 2008 29.45 30.26 29.29 29.96 0 +0.65(+2.23%)
Aug 14, 2008 29.01 29.52 28.67 29.31 13,137,575 +0.28(+0.97%)
Aug 13, 2008 29.18 29.64 28.61 29.03 17,920,584 +0.30(+1.05%)
Aug 12, 2008 28.49 29.05 28.08 28.73 14,624,713 +0.33(+1.15%)
Aug 11, 2008 27.36 29.49 27.11 28.40 22,033,198 +1.04(+3.79%)
Aug 08, 2008 25.74 27.59 25.74 27.37 12,269,505 +1.50(+5.81%)
Aug 07, 2008 26.29 26.29 25.63 25.86 8,077,605 -0.65(-2.44%)
Aug 06, 2008 26.27 26.59 25.99 26.51 6,999,027 +0.16(+0.61%)
Aug 05, 2008 25.65 26.60 25.53 26.35 9,763,948 +0.90(+3.52%)
Aug 04, 2008 25.59 25.72 25.28 25.45 6,892,465 +0.03(+0.10%)
Aug 01, 2008 25.43 25.65 24.82 25.43 6,238,396 +0.02(+0.08%)
Jul 31, 2008 25.53 26.23 25.35 25.41 9,742,353 -0.43(-1.66%)
Jul 30, 2008 25.85 26.85 25.37 25.84 8,669,107 -0.04(-0.17%)
Jul 29, 2008 25.88 25.96 24.71 25.88 11,077,921 +1.09(+4.39%)
Jul 28, 2008 25.26 25.28 24.50 24.80 9,093,337 +0.30(+1.23%)
Jul 25, 2008 24.76 25.28 24.25 24.50 8,156,932 -0.19(-0.75%)
Jul 24, 2008 25.46 25.64 24.65 24.68 7,423,032 -0.72(-2.85%)
Jul 23, 2008 24.81 26.36 24.76 25.40 10,524,891 +0.39(+1.56%)
Jul 22, 2008 24.41 25.12 23.94 25.01 8,667,382 +0.47(+1.93%)
Jul 21, 2008 25.10 25.29 24.35 24.54 6,038,570 -0.41(-1.64%)
Jul 18, 2008 25.69 25.69 24.43 24.95 10,314,447 -0.24(-0.96%)
Jul 17, 2008 24.31 25.42 24.00 25.19 11,416,080 +0.26(+1.05%)
Jul 16, 2008 23.92 25.08 23.63 24.93 15,407,068 +1.12(+4.70%)
Jul 15, 2008 23.67 24.21 23.09 23.81 12,727,804 -0.06(-0.27%)
Jul 14, 2008 24.40 24.46 23.68 23.87 8,802,637 -0.19(-0.77%)
Jul 11, 2008 24.34 24.46 23.39 24.06 14,736,776 -0.61(-2.46%)
Jul 10, 2008 25.60 25.63 24.44 24.67 15,785,646 -0.83(-3.24%)
Jul 09, 2008 25.88 26.53 25.44 25.49 12,665,434 -0.61(-2.33%)
Jul 08, 2008 25.11 26.17 25.00 26.10 11,452,925 +0.99(+3.95%)
Jul 07, 2008 25.41 25.91 24.79 25.11 11,020,784 -0.22(-0.86%)
Jul 04, 2008 25.33 25.67 25.04 25.33 5,750,548 +0.00(+0.00%)
Jul 03, 2008 25.33 25.67 25.04 25.33 5,750,548 -0.04(-0.15%)
Jul 02, 2008 25.69 25.94 25.30 25.37 10,602,761 -0.19(-0.73%)
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.