Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.35 18.70 18.06 18.23 482,708 -0.24(-1.28%)
Aug 28, 2009 18.70 18.85 18.32 18.46 468,509 -0.14(-0.74%)
Aug 27, 2009 18.60 18.65 18.02 18.60 415,433 -0.07(-0.35%)
Aug 26, 2009 18.37 18.83 18.21 18.67 521,491 +0.23(+1.25%)
Aug 25, 2009 18.66 18.66 18.39 18.44 913,803 +0.00(+0.00%)
Aug 24, 2009 18.44 18.79 18.30 18.44 636,537 +0.03(+0.18%)
Aug 21, 2009 18.33 18.54 18.16 18.40 564,613 +0.30(+1.67%)
Aug 20, 2009 17.96 18.11 17.81 18.10 259,572 +0.18(+1.03%)
Aug 19, 2009 17.55 18.00 17.44 17.92 519,251 +0.30(+1.72%)
Aug 18, 2009 17.54 17.86 17.44 17.61 362,311 +0.21(+1.24%)
Aug 17, 2009 17.83 17.92 17.36 17.40 381,458 -0.85(-4.64%)
Aug 14, 2009 18.70 18.70 18.12 18.25 276,124 -0.41(-2.19%)
Aug 13, 2009 18.69 18.75 18.10 18.65 348,859 -0.02(-0.11%)
Aug 12, 2009 18.71 18.94 18.44 18.67 692,184 -0.16(-0.84%)
Aug 11, 2009 18.60 19.07 18.34 18.83 912,755 +0.26(+1.42%)
Aug 10, 2009 18.35 18.60 18.02 18.57 718,835 +0.26(+1.44%)
Aug 07, 2009 17.73 18.35 17.57 18.31 620,242 +0.79(+4.51%)
Aug 06, 2009 17.48 17.77 17.40 17.52 598,585 +0.05(+0.30%)
Aug 05, 2009 17.79 18.02 17.42 17.46 512,357 -0.20(-1.16%)
Aug 04, 2009 17.78 17.78 17.39 17.67 587,028 -0.14(-0.78%)
Aug 03, 2009 17.72 17.83 17.15 17.81 553,686 +0.38(+2.15%)
Jul 31, 2009 17.48 17.81 17.26 17.43 767,171 +0.06(+0.34%)
Jul 30, 2009 17.57 17.71 17.07 17.37 1,729,289 +0.08(+0.46%)
Jul 29, 2009 18.73 20.05 16.99 17.29 2,172,949 -2.55(-12.84%)
Jul 28, 2009 19.52 20.28 19.41 19.84 1,792,162 +0.31(+1.58%)
Jul 27, 2009 19.02 19.66 18.93 19.53 757,548 +0.56(+2.95%)
Jul 24, 2009 18.85 19.06 18.56 18.97 497,418 +0.12(+0.63%)
Jul 23, 2009 17.98 18.88 17.84 18.85 662,700 +0.81(+4.49%)
Jul 22, 2009 17.73 18.21 17.59 18.04 797,085 +0.36(+2.05%)
Jul 21, 2009 18.21 18.60 17.30 17.68 1,119,256 -0.90(-4.85%)
Jul 20, 2009 17.84 18.63 17.65 18.58 1,132,872 +0.97(+5.50%)
Jul 17, 2009 17.77 17.79 17.41 17.61 474,986 -0.19(-1.07%)
Jul 16, 2009 17.31 17.88 17.29 17.81 729,778 +0.43(+2.46%)
Jul 15, 2009 16.82 17.40 16.62 17.38 635,993 +0.64(+3.82%)
Jul 14, 2009 16.40 16.76 16.15 16.74 600,621 +0.50(+3.08%)
Jul 13, 2009 15.94 16.29 15.90 16.24 595,611 +0.28(+1.77%)
Jul 10, 2009 15.83 16.13 15.75 15.96 487,894 -0.02(-0.12%)
Jul 09, 2009 15.99 16.21 15.70 15.97 612,187 +0.12(+0.75%)
Jul 08, 2009 15.94 15.99 15.67 15.86 1,588,634 +0.10(+0.63%)
Jul 07, 2009 16.21 16.40 15.74 15.76 673,956 -0.53(-3.27%)
Jul 06, 2009 15.99 16.32 15.90 16.29 815,036 +0.17(+1.06%)
Jul 02, 2009 16.68 16.68 16.08 16.12 849,326 -0.78(-4.64%)
Jul 01, 2009 16.80 17.27 16.67 16.90 1,069,358 +0.08(+0.47%)
Jun 30, 2009 16.98 17.15 16.55 16.82 828,228 -0.20(-1.20%)
Jun 29, 2009 17.21 17.29 16.78 17.03 690,239 -0.01(-0.04%)
Jun 26, 2009 16.86 17.07 16.44 17.04 1,107,997 +0.04(+0.23%)
Jun 25, 2009 16.45 17.02 16.35 17.00 2,445,562 +0.35(+2.10%)
Jun 24, 2009 16.81 17.02 16.53 16.65 942,033 -0.05(-0.28%)
Jun 23, 2009 17.00 17.13 16.59 16.69 999,853 -0.20(-1.17%)
Jun 22, 2009 17.27 17.32 16.88 16.89 1,103,389 -0.56(-3.21%)
Jun 19, 2009 17.15 17.70 17.06 17.45 1,786,480 +0.59(+3.48%)
Jun 18, 2009 16.92 17.02 16.67 16.86 525,596 +0.07(+0.43%)
Jun 17, 2009 17.17 17.24 16.66 16.79 1,186,357 -0.50(-2.89%)
Jun 16, 2009 17.84 17.84 17.23 17.29 548,861 -0.53(-2.99%)
Jun 15, 2009 18.33 18.40 17.69 17.83 457,101 -0.74(-4.01%)
Jun 12, 2009 18.65 18.75 18.00 18.57 467,578 -0.26(-1.40%)
Jun 11, 2009 18.96 19.06 18.65 18.83 533,469 -0.13(-0.66%)
Jun 10, 2009 19.62 19.68 18.70 18.96 583,037 -0.47(-2.44%)
Jun 09, 2009 19.23 19.52 18.89 19.43 535,251 +0.24(+1.23%)
Jun 08, 2009 18.99 19.43 18.88 19.19 909,630 -0.01(-0.07%)
Jun 05, 2009 19.49 19.82 19.04 19.21 821,561 -0.16(-0.82%)
Jun 04, 2009 18.69 19.42 18.69 19.37 1,229,716 +0.46(+2.44%)
Jun 03, 2009 18.57 18.91 18.18 18.91 1,300,803 +0.30(+1.62%)
Jun 02, 2009 18.46 18.87 18.42 18.60 1,482,365 +0.13(+0.72%)
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.