Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.55 21.56 20.87 21.29 4,086,028 +0.68(+3.28%)
Sep 29, 2008 21.48 21.55 20.33 20.61 5,505,052 -1.40(-6.34%)
Sep 26, 2008 21.98 22.17 21.84 22.01 0 +0.24(+1.10%)
Sep 25, 2008 21.82 22.04 21.68 21.77 2,436,526 +0.16(+0.72%)
Sep 24, 2008 21.81 21.84 21.46 21.61 2,903,655 -0.43(-1.96%)
Sep 23, 2008 21.94 22.06 21.57 22.05 2,229,762 +0.51(+2.39%)
Sep 22, 2008 21.77 21.82 21.47 21.53 2,982,389 -0.28(-1.28%)
Sep 19, 2008 21.60 21.91 21.50 21.81 0 +0.40(+1.85%)
Sep 18, 2008 21.11 21.51 20.93 21.41 5,310,531 +0.41(+1.96%)
Sep 17, 2008 21.15 21.33 20.98 21.00 5,275,939 -0.15(-0.70%)
Sep 16, 2008 21.19 21.21 20.85 21.15 6,507,121 -0.33(-1.53%)
Sep 15, 2008 21.14 21.74 21.11 21.48 3,943,110 -0.19(-0.88%)
Sep 12, 2008 21.25 21.73 21.18 21.67 0 +0.00(+0.02%)
Sep 11, 2008 21.52 21.66 21.38 21.66 4,872,216 -0.14(-0.63%)
Sep 10, 2008 21.86 22.02 21.77 21.80 4,952,692 +0.26(+1.21%)
Sep 09, 2008 21.72 21.85 21.50 21.54 5,920,976 -0.01(-0.05%)
Sep 08, 2008 21.77 21.98 20.87 21.55 6,854,803 -0.63(-2.85%)
Sep 05, 2008 22.29 22.35 21.91 22.18 0 +0.07(+0.31%)
Sep 04, 2008 22.54 22.54 22.07 22.11 2,773,290 -0.52(-2.32%)
Sep 03, 2008 22.65 22.74 22.41 22.64 2,936,785 -0.39(-1.70%)
Sep 02, 2008 23.13 23.30 22.92 23.03 2,413,407 +0.02(+0.08%)
Aug 29, 2008 23.21 23.23 22.97 23.01 0 -0.06(-0.25%)
Aug 28, 2008 22.92 23.21 22.86 23.07 1,726,849 +0.24(+1.07%)
Aug 27, 2008 22.59 22.88 22.57 22.82 1,922,732 +0.05(+0.22%)
Aug 26, 2008 22.73 23.00 22.63 22.77 1,911,954 +0.30(+1.35%)
Aug 25, 2008 22.66 22.66 22.42 22.47 1,383,617 -0.25(-1.12%)
Aug 22, 2008 22.57 22.79 22.57 22.73 0 +0.10(+0.43%)
Aug 21, 2008 22.49 22.69 22.45 22.63 1,700,592 +0.08(+0.37%)
Aug 20, 2008 22.62 22.69 22.44 22.54 1,977,358 -0.28(-1.24%)
Aug 19, 2008 22.79 22.89 22.69 22.83 1,790,755 -0.17(-0.75%)
Aug 18, 2008 23.10 23.18 22.94 23.00 2,024,242 -0.28(-1.22%)
Aug 15, 2008 23.10 23.38 23.10 23.28 0 -0.12(-0.52%)
Aug 14, 2008 23.11 23.51 23.11 23.41 1,736,272 -0.01(-0.04%)
Aug 13, 2008 23.33 23.58 23.28 23.42 2,140,413 -0.13(-0.54%)
Aug 12, 2008 23.64 23.64 23.35 23.54 2,065,443 -0.23(-0.97%)
Aug 11, 2008 23.87 23.94 23.71 23.77 1,377,228 +0.04(+0.19%)
Aug 08, 2008 23.26 23.82 23.26 23.73 1,866,107 +0.16(+0.69%)
Aug 07, 2008 23.78 23.88 23.50 23.57 2,543,156 -0.45(-1.88%)
Aug 06, 2008 23.84 24.15 23.75 24.02 3,822,739 +0.21(+0.86%)
Aug 05, 2008 23.76 23.91 23.58 23.81 3,811,599 +0.56(+2.42%)
Aug 04, 2008 23.23 23.35 23.14 23.25 3,587,939 +0.55(+2.42%)
Aug 01, 2008 22.84 22.87 22.51 22.70 3,261,999 -0.11(-0.47%)
Jul 31, 2008 22.92 23.01 22.74 22.81 4,304,459 +0.01(+0.06%)
Jul 30, 2008 23.22 23.22 22.57 22.79 5,021,834 -0.16(-0.70%)
Jul 29, 2008 22.96 23.04 22.79 22.96 3,947,164 +0.52(+2.31%)
Jul 28, 2008 22.67 22.80 22.38 22.44 3,420,828 -0.61(-2.64%)
Jul 25, 2008 23.27 23.30 22.97 23.04 2,923,366 -0.19(-0.80%)
Jul 24, 2008 23.15 23.68 22.96 23.23 7,483,145 -0.61(-2.55%)
Jul 23, 2008 23.71 24.07 23.65 23.84 5,282,367 +0.05(+0.23%)
Jul 22, 2008 23.66 24.00 23.65 23.78 4,842,326 +0.08(+0.33%)
Jul 21, 2008 23.87 24.00 23.59 23.71 6,481,117 +0.29(+1.26%)
Jul 18, 2008 23.50 23.64 23.32 23.41 6,012,351 +0.40(+1.75%)
Jul 17, 2008 23.11 23.12 22.91 23.01 3,991,868 +0.17(+0.73%)
Jul 16, 2008 23.03 23.14 22.74 22.84 6,460,772 -0.30(-1.31%)
Jul 15, 2008 23.40 23.45 23.10 23.15 5,625,444 +0.23(+0.98%)
Jul 14, 2008 23.26 23.29 22.91 22.92 3,484,049 -0.36(-1.54%)
Jul 11, 2008 23.45 23.55 23.07 23.28 4,811,582 -0.43(-1.82%)
Jul 10, 2008 23.93 23.98 23.45 23.71 8,276,960 -0.08(-0.33%)
Jul 09, 2008 23.83 24.24 23.71 23.79 7,323,057 +0.39(+1.67%)
Jul 08, 2008 23.43 23.54 23.15 23.40 6,711,763 +0.95(+4.21%)
Jul 07, 2008 22.52 22.81 22.37 22.45 4,267,014 -0.46(-2.01%)
Jul 04, 2008 22.97 23.02 22.62 22.91 4,876,687 +0.00(+0.00%)
Jul 03, 2008 22.97 23.02 22.62 22.91 4,876,687 +0.78(+3.52%)
Jul 02, 2008 22.45 22.51 22.12 22.13 5,100,506 +0.61(+2.85%)
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.