Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.38 20.53 19.15 19.15 595,110 +0.15(+0.81%)
Sep 29, 2008 20.72 20.86 19.00 19.00 561,148 -2.27(-10.68%)
Sep 26, 2008 21.22 21.38 20.98 21.27 0 +0.23(+1.10%)
Sep 25, 2008 20.81 21.26 20.68 21.04 682,818 +0.56(+2.73%)
Sep 24, 2008 20.87 20.94 20.37 20.48 822,429 -0.05(-0.24%)
Sep 23, 2008 20.56 20.69 20.18 20.53 426,091 +0.51(+2.53%)
Sep 22, 2008 20.43 20.47 20.01 20.02 368,746 -0.58(-2.80%)
Sep 19, 2008 20.75 20.79 20.26 20.60 0 -0.08(-0.37%)
Sep 18, 2008 20.04 20.82 19.52 20.67 1,027,178 +1.75(+9.27%)
Sep 17, 2008 19.60 19.65 18.88 18.92 1,353,769 -1.06(-5.32%)
Sep 16, 2008 19.82 20.05 19.57 19.98 529,542 -0.24(-1.18%)
Sep 15, 2008 20.47 20.68 19.87 20.22 987,845 -0.38(-1.84%)
Sep 12, 2008 20.22 20.77 20.08 20.60 2,494,563 +0.05(+0.23%)
Sep 11, 2008 20.23 20.55 20.12 20.55 3,532,457 +0.02(+0.09%)
Sep 10, 2008 20.42 20.72 20.40 20.54 1,186,161 +0.12(+0.57%)
Sep 09, 2008 20.59 20.76 20.22 20.42 1,694,979 +0.20(+0.99%)
Sep 08, 2008 20.29 20.74 20.17 20.22 592,294 +0.08(+0.42%)
Sep 05, 2008 20.05 20.22 19.87 20.13 0 +0.10(+0.49%)
Sep 04, 2008 20.52 20.57 20.04 20.04 470,063 -0.66(-3.18%)
Sep 03, 2008 20.83 21.00 20.64 20.69 359,047 -0.36(-1.70%)
Sep 02, 2008 21.12 21.30 21.01 21.05 296,192 +0.05(+0.22%)
Aug 29, 2008 20.87 21.31 20.87 21.01 0 -0.02(-0.07%)
Aug 28, 2008 20.88 21.16 20.85 21.02 233,923 +0.23(+1.13%)
Aug 27, 2008 20.90 20.90 20.67 20.79 258,487 +0.06(+0.27%)
Aug 26, 2008 20.59 20.99 20.51 20.73 307,017 -0.31(-1.45%)
Aug 25, 2008 21.03 21.43 20.88 21.04 169,436 -0.22(-1.03%)
Aug 22, 2008 21.00 21.26 20.97 21.26 0 +0.09(+0.42%)
Aug 21, 2008 20.96 21.18 20.94 21.17 244,211 -0.12(-0.55%)
Aug 20, 2008 21.21 21.34 21.15 21.28 486,036 -0.14(-0.65%)
Aug 19, 2008 21.29 21.42 21.26 21.42 345,434 -0.04(-0.17%)
Aug 18, 2008 21.40 21.60 21.35 21.46 245,130 +0.07(+0.35%)
Aug 15, 2008 21.25 21.48 21.25 21.39 0 -0.08(-0.39%)
Aug 14, 2008 21.16 21.62 21.15 21.47 349,792 -0.15(-0.70%)
Aug 13, 2008 21.31 21.62 21.01 21.62 664,757 -0.27(-1.26%)
Aug 12, 2008 21.74 21.96 21.60 21.89 661,335 -0.41(-1.83%)
Aug 11, 2008 22.39 22.42 22.15 22.30 447,189 +0.13(+0.58%)
Aug 08, 2008 21.60 22.19 21.57 22.17 598,833 -0.40(-1.79%)
Aug 07, 2008 22.89 22.95 22.57 22.58 471,815 -0.77(-3.28%)
Aug 06, 2008 23.14 23.48 23.08 23.34 598,072 -0.11(-0.47%)
Aug 05, 2008 23.14 23.58 23.06 23.45 2,010,844 +0.85(+3.74%)
Aug 04, 2008 22.66 22.76 22.43 22.61 1,044,562 +0.33(+1.48%)
Aug 01, 2008 22.40 22.46 22.10 22.28 482,300 -0.05(-0.24%)
Jul 31, 2008 22.60 22.77 22.33 22.33 824,508 -0.70(-3.03%)
Jul 30, 2008 22.71 23.11 22.71 23.03 523,223 +0.60(+2.67%)
Jul 29, 2008 22.43 22.44 22.10 22.43 576,680 +0.17(+0.78%)
Jul 28, 2008 22.40 22.47 22.15 22.26 391,679 -0.53(-2.30%)
Jul 25, 2008 22.71 22.92 22.65 22.78 297,137 +0.26(+1.17%)
Jul 24, 2008 22.58 22.76 22.48 22.52 392,029 -0.41(-1.78%)
Jul 23, 2008 22.65 23.02 22.60 22.93 326,671 +0.27(+1.19%)
Jul 22, 2008 22.14 22.69 22.12 22.66 421,462 +0.76(+3.47%)
Jul 21, 2008 22.11 22.14 21.89 21.90 322,922 -0.44(-1.98%)
Jul 18, 2008 22.52 22.52 21.95 22.34 501,679 +0.44(+2.00%)
Jul 17, 2008 21.63 22.04 21.61 21.90 618,681 +0.53(+2.46%)
Jul 16, 2008 21.04 21.45 20.89 21.38 411,546 +0.30(+1.41%)
Jul 15, 2008 21.08 21.36 20.97 21.08 467,007 -0.12(-0.55%)
Jul 14, 2008 21.22 21.47 21.01 21.20 463,456 +0.01(+0.03%)
Jul 11, 2008 21.11 21.41 20.85 21.19 642,465 -0.54(-2.49%)
Jul 10, 2008 21.77 21.93 21.62 21.73 706,813 -0.32(-1.44%)
Jul 09, 2008 21.89 22.19 21.83 22.05 599,911 +0.43(+1.97%)
Jul 08, 2008 21.41 21.67 21.25 21.62 661,789 +0.19(+0.86%)
Jul 07, 2008 21.18 21.53 21.12 21.44 406,671 +0.45(+2.15%)
Jul 04, 2008 21.02 21.17 20.96 20.99 269,905 +0.00(+0.00%)
Jul 03, 2008 21.02 21.17 20.96 20.99 269,905 +0.12(+0.58%)
Jul 02, 2008 21.04 21.10 20.77 20.87 319,779 -0.15(-0.71%)
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.