Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.25 23.54 22.55 23.45 7,720,518 +0.65(+2.85%)
Sep 29, 2008 23.83 24.28 22.56 22.80 11,280,415 -1.18(-4.92%)
Sep 26, 2008 22.99 24.10 22.99 23.98 6,171,523 +0.41(+1.74%)
Sep 25, 2008 23.40 23.90 23.07 23.57 5,643,634 +0.43(+1.86%)
Sep 24, 2008 23.20 23.52 22.68 23.14 5,206,673 +0.15(+0.65%)
Sep 23, 2008 23.14 23.57 22.62 22.99 6,066,228 -0.03(-0.13%)
Sep 22, 2008 23.96 24.10 22.91 23.02 9,592,669 -1.03(-4.28%)
Sep 19, 2008 24.68 25.48 23.55 24.05 12,766,807 +0.09(+0.38%)
Sep 18, 2008 23.09 24.57 22.22 23.96 12,406,763 +1.37(+6.06%)
Sep 17, 2008 22.71 23.49 22.27 22.59 10,027,861 -0.52(-2.25%)
Sep 16, 2008 22.68 23.49 22.07 23.11 11,759,094 +0.63(+2.80%)
Sep 15, 2008 22.45 23.30 22.30 22.48 8,368,257 -0.46(-2.01%)
Sep 12, 2008 22.92 23.22 22.40 22.94 9,597,650 -0.09(-0.39%)
Sep 11, 2008 22.92 23.22 22.54 23.03 10,002,455 -0.04(-0.17%)
Sep 10, 2008 23.40 23.42 23.02 23.07 6,342,625 +0.04(+0.17%)
Sep 09, 2008 24.13 24.18 22.83 23.03 10,326,656 -0.91(-3.80%)
Sep 08, 2008 24.12 24.28 23.68 23.94 9,932,793 +0.00(+0.00%)
Sep 05, 2008 23.37 24.12 23.29 23.94 7,697,715 +0.56(+2.40%)
Sep 04, 2008 24.20 24.30 23.29 23.38 13,311,423 -1.24(-5.04%)
Sep 03, 2008 25.45 25.52 24.46 24.62 10,261,801 -0.94(-3.68%)
Sep 02, 2008 26.45 26.62 25.52 25.56 6,458,215 -0.42(-1.62%)
Aug 29, 2008 26.36 26.49 25.73 25.98 5,146,978 -0.68(-2.55%)
Aug 28, 2008 26.65 26.81 26.48 26.66 3,945,319 +0.19(+0.72%)
Aug 27, 2008 26.17 26.71 26.03 26.47 4,231,385 +0.31(+1.19%)
Aug 26, 2008 26.30 26.35 26.02 26.16 3,270,183 -0.07(-0.27%)
Aug 25, 2008 26.51 26.59 26.12 26.23 3,609,082 -0.28(-1.06%)
Aug 22, 2008 26.34 26.61 26.20 26.51 3,337,799 +0.22(+0.84%)
Aug 21, 2008 26.31 26.43 25.96 26.29 5,307,754 -0.07(-0.27%)
Aug 20, 2008 26.65 26.78 26.19 26.36 4,359,606 -0.02(-0.08%)
Aug 19, 2008 26.90 26.94 26.26 26.38 4,113,906 -0.50(-1.86%)
Aug 18, 2008 27.16 27.25 26.62 26.88 5,958,704 -0.18(-0.67%)
Aug 15, 2008 27.50 27.60 26.99 27.06 4,803,496 -0.45(-1.64%)
Aug 14, 2008 26.86 27.66 26.77 27.51 4,474,145 +0.26(+0.95%)
Aug 13, 2008 27.41 27.74 26.80 27.25 8,159,994 -0.30(-1.09%)
Aug 12, 2008 27.00 27.64 26.95 27.55 8,258,471 +0.40(+1.47%)
Aug 11, 2008 26.30 27.53 26.28 27.15 8,367,728 +0.73(+2.76%)
Aug 08, 2008 26.00 26.52 25.79 26.42 4,610,190 +0.38(+1.46%)
Aug 07, 2008 25.79 26.48 25.50 26.04 6,903,963 +0.24(+0.93%)
Aug 06, 2008 25.45 25.98 25.20 25.80 6,026,734 +0.47(+1.86%)
Aug 05, 2008 25.01 25.38 24.81 25.33 5,610,567 +0.49(+1.97%)
Aug 04, 2008 24.97 25.05 24.65 24.84 5,917,437 +0.00(+0.00%)
Aug 01, 2008 24.85 25.08 24.14 24.84 6,171,580 +0.01(+0.04%)
Jul 31, 2008 24.64 25.32 24.54 24.83 5,552,485 -0.07(-0.28%)
Jul 30, 2008 25.01 25.31 24.55 24.90 6,785,156 -0.08(-0.32%)
Jul 29, 2008 24.98 25.24 24.46 24.98 8,276,215 +0.64(+2.63%)
Jul 28, 2008 24.27 24.52 24.16 24.34 6,578,392 -0.16(-0.65%)
Jul 25, 2008 24.40 24.55 23.92 24.50 6,561,942 +0.39(+1.62%)
Jul 24, 2008 24.06 24.32 23.91 24.11 6,909,899 -0.43(-1.75%)
Jul 23, 2008 23.81 24.61 23.47 24.54 6,713,009 +0.62(+2.59%)
Jul 22, 2008 23.75 24.18 23.50 23.92 9,113,847 -0.03(-0.13%)
Jul 21, 2008 24.45 24.55 23.68 23.95 6,647,872 -0.41(-1.68%)
Jul 18, 2008 23.83 24.61 23.59 24.36 8,996,117 +0.42(+1.75%)
Jul 17, 2008 24.37 25.00 23.55 23.94 14,214,432 -1.27(-5.04%)
Jul 16, 2008 24.22 25.63 24.21 25.21 15,442,027 +1.36(+5.70%)
Jul 15, 2008 23.08 24.29 23.08 23.85 8,691,424 +0.53(+2.27%)
Jul 14, 2008 23.77 23.95 23.11 23.32 5,525,158 -0.27(-1.14%)
Jul 11, 2008 23.25 23.95 23.07 23.59 7,676,320 +0.09(+0.38%)
Jul 10, 2008 22.95 23.69 22.68 23.50 9,256,767 +0.44(+1.91%)
Jul 09, 2008 23.58 23.85 23.04 23.06 7,289,071 -0.83(-3.47%)
Jul 08, 2008 23.84 24.21 23.50 23.89 8,108,128 -0.04(-0.17%)
Jul 07, 2008 24.00 24.53 23.62 23.93 7,536,619 +0.21(+0.89%)
Jul 04, 2008 23.90 24.12 23.32 23.72 4,669,989 +0.00(+0.00%)
Jul 03, 2008 23.90 24.12 23.32 23.72 4,669,989 -0.06(-0.25%)
Jul 02, 2008 24.48 24.54 23.69 23.78 8,527,044 -0.51(-2.10%)
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.