Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.92 27.92 27.16 27.55 3,716,597 +0.07(+0.24%)
Sep 29, 2008 27.94 28.41 27.31 27.49 6,224,014 -0.74(-2.61%)
Sep 26, 2008 28.60 28.98 27.86 28.22 0 -0.70(-2.42%)
Sep 25, 2008 28.19 29.20 28.15 28.92 2,639,043 +0.88(+3.15%)
Sep 24, 2008 27.81 28.11 27.31 28.04 3,124,476 +0.24(+0.87%)
Sep 23, 2008 28.08 28.49 27.61 27.80 4,221,503 -0.29(-1.02%)
Sep 22, 2008 28.96 29.21 28.06 28.08 2,936,613 -0.91(-3.12%)
Sep 19, 2008 29.44 31.49 28.75 28.99 0 -0.67(-2.26%)
Sep 18, 2008 29.49 29.86 28.36 29.66 5,938,100 +0.55(+1.90%)
Sep 17, 2008 30.31 30.49 29.03 29.11 4,026,864 -1.63(-5.31%)
Sep 16, 2008 29.49 30.90 29.42 30.74 5,157,324 +0.44(+1.46%)
Sep 15, 2008 30.14 31.01 30.02 30.30 2,855,015 -0.32(-1.06%)
Sep 12, 2008 30.76 30.81 30.28 30.62 0 -0.05(-0.17%)
Sep 11, 2008 30.37 30.75 29.83 30.67 2,849,411 +0.18(+0.58%)
Sep 10, 2008 30.39 30.67 30.08 30.50 2,390,752 +0.03(+0.10%)
Sep 09, 2008 31.35 31.62 30.47 30.47 3,700,085 -0.91(-2.88%)
Sep 08, 2008 30.86 31.38 30.45 31.37 4,501,546 +1.02(+3.34%)
Sep 05, 2008 29.83 30.43 29.50 30.36 0 +0.40(+1.33%)
Sep 04, 2008 30.23 30.31 29.74 29.96 2,373,194 -0.38(-1.24%)
Sep 03, 2008 30.42 30.42 29.87 30.34 2,575,920 -0.08(-0.27%)
Sep 02, 2008 30.85 31.07 30.35 30.42 3,726,768 +0.01(+0.02%)
Aug 29, 2008 30.87 30.87 30.39 30.41 0 -0.51(-1.64%)
Aug 28, 2008 30.71 30.92 30.42 30.92 5,604,039 +0.33(+1.08%)
Aug 27, 2008 29.92 30.70 29.92 30.59 2,325,639 +0.49(+1.61%)
Aug 26, 2008 29.45 30.10 29.45 30.10 1,787,448 +0.40(+1.34%)
Aug 25, 2008 29.81 30.00 29.45 29.70 1,423,732 -0.24(-0.79%)
Aug 22, 2008 29.87 30.04 29.52 29.94 0 +0.51(+1.73%)
Aug 21, 2008 29.45 29.86 29.36 29.43 2,016,981 -0.37(-1.23%)
Aug 20, 2008 29.56 29.81 29.21 29.80 1,961,643 +0.37(+1.25%)
Aug 19, 2008 29.48 29.66 29.24 29.43 2,198,283 -0.18(-0.62%)
Aug 18, 2008 29.25 29.64 29.17 29.61 2,961,569 +0.55(+1.90%)
Aug 15, 2008 28.98 29.28 28.84 29.06 0 +0.21(+0.74%)
Aug 14, 2008 29.12 29.12 28.69 28.85 2,463,167 -0.38(-1.28%)
Aug 13, 2008 29.14 29.50 29.03 29.23 2,131,601 +0.13(+0.43%)
Aug 12, 2008 29.70 29.87 28.94 29.10 3,051,904 -0.62(-2.08%)
Aug 11, 2008 28.42 30.14 28.22 29.72 5,946,928 +0.93(+3.22%)
Aug 08, 2008 27.55 28.83 27.55 28.79 2,676,360 +1.14(+4.12%)
Aug 07, 2008 27.69 28.22 27.19 27.65 2,788,405 -0.16(-0.58%)
Aug 06, 2008 28.61 28.61 27.19 27.81 2,040,441 -0.52(-1.82%)
Aug 05, 2008 27.50 28.33 27.24 28.33 3,508,044 +0.91(+3.30%)
Aug 04, 2008 27.41 27.66 27.25 27.42 1,984,429 +0.09(+0.32%)
Aug 01, 2008 28.45 28.45 27.33 27.33 2,305,192 -1.02(-3.58%)
Jul 31, 2008 28.16 28.43 28.03 28.35 3,920,513 +0.19(+0.68%)
Jul 30, 2008 27.66 28.16 27.40 28.16 3,244,273 +0.71(+2.57%)
Jul 29, 2008 27.45 27.47 27.13 27.45 2,021,769 +0.21(+0.78%)
Jul 28, 2008 27.07 27.47 26.98 27.24 2,217,800 +0.15(+0.57%)
Jul 25, 2008 27.25 27.31 26.88 27.08 1,807,474 -0.01(-0.05%)
Jul 24, 2008 27.53 27.59 26.94 27.10 4,291,193 -0.37(-1.34%)
Jul 23, 2008 28.06 28.17 27.36 27.47 3,039,927 -0.77(-2.74%)
Jul 22, 2008 27.94 28.68 27.92 28.24 2,417,856 +0.32(+1.16%)
Jul 21, 2008 27.85 28.05 27.54 27.92 1,636,958 +0.15(+0.56%)
Jul 18, 2008 27.86 28.19 27.30 27.76 2,779,114 -0.07(-0.24%)
Jul 17, 2008 27.92 28.06 27.39 27.83 3,862,868 -0.22(-0.79%)
Jul 16, 2008 28.45 28.61 27.89 28.05 2,275,921 -0.42(-1.47%)
Jul 15, 2008 28.23 28.56 28.04 28.47 7,291,941 +0.07(+0.26%)
Jul 14, 2008 28.72 28.88 28.28 28.39 2,777,741 -0.21(-0.72%)
Jul 11, 2008 28.90 29.03 28.47 28.60 2,441,292 -0.57(-1.97%)
Jul 10, 2008 28.70 29.34 28.70 29.17 1,878,573 +0.02(+0.08%)
Jul 09, 2008 29.05 29.37 28.98 29.15 1,786,939 +0.11(+0.38%)
Jul 08, 2008 28.61 29.06 28.46 29.04 2,217,229 +0.46(+1.62%)
Jul 07, 2008 28.54 28.84 28.33 28.58 3,582,083 +0.10(+0.36%)
Jul 04, 2008 29.23 29.40 28.47 28.47 2,269,644 +0.00(+0.00%)
Jul 03, 2008 29.23 29.40 28.47 28.47 2,269,644 -0.54(-1.88%)
Jul 02, 2008 29.36 29.47 29.02 29.02 2,337,004 -0.29(-0.98%)
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.