Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.72 18.84 18.38 18.72 2,947,700 +0.00(+0.00%)
Sep 29, 2009 19.29 19.31 18.67 18.72 3,165,190 -0.63(-3.26%)
Sep 28, 2009 18.95 19.46 18.87 19.35 3,075,132 +0.40(+2.10%)
Sep 25, 2009 19.26 19.47 18.91 18.95 3,552,641 -0.19(-1.02%)
Sep 24, 2009 19.52 19.67 19.01 19.15 1,998,477 -0.18(-0.91%)
Sep 23, 2009 19.01 19.73 18.99 19.33 4,048,373 +0.32(+1.71%)
Sep 22, 2009 19.17 19.28 18.94 19.00 2,248,153 -0.13(-0.68%)
Sep 21, 2009 19.21 19.26 18.93 19.13 2,076,102 -0.08(-0.43%)
Sep 18, 2009 19.21 19.35 18.95 19.21 2,893,741 +0.15(+0.78%)
Sep 17, 2009 19.17 19.32 18.88 19.07 2,491,510 -0.10(-0.53%)
Sep 16, 2009 18.60 19.17 18.51 19.17 3,107,296 +0.45(+2.43%)
Sep 15, 2009 17.92 18.75 17.92 18.71 3,080,287 +0.72(+4.02%)
Sep 14, 2009 17.85 18.16 17.70 17.99 1,318,561 +0.12(+0.67%)
Sep 11, 2009 18.14 18.14 17.84 17.87 2,621,756 -0.24(-1.33%)
Sep 10, 2009 18.03 18.18 17.89 18.11 3,124,056 +0.04(+0.20%)
Sep 09, 2009 17.60 18.18 17.51 18.07 3,366,135 +0.47(+2.69%)
Sep 08, 2009 17.45 17.61 17.29 17.60 1,277,625 +0.19(+1.06%)
Sep 04, 2009 17.16 17.44 16.99 17.42 918,994 +0.29(+1.68%)
Sep 03, 2009 17.03 17.15 16.84 17.13 981,833 +0.13(+0.76%)
Sep 02, 2009 17.07 17.29 16.98 17.00 1,124,030 -0.20(-1.19%)
Sep 01, 2009 17.21 17.81 16.99 17.20 3,714,986 +0.03(+0.16%)
Aug 31, 2009 17.24 17.42 17.04 17.17 3,294,108 -0.13(-0.75%)
Aug 28, 2009 17.64 17.74 17.24 17.30 2,416,411 -0.22(-1.27%)
Aug 27, 2009 17.68 17.68 17.33 17.53 2,084,388 -0.11(-0.63%)
Aug 26, 2009 17.85 17.88 17.45 17.64 2,259,180 -0.16(-0.89%)
Aug 25, 2009 17.63 17.97 17.52 17.80 1,880,656 +0.14(+0.79%)
Aug 24, 2009 18.00 18.14 17.62 17.66 1,398,408 -0.43(-2.36%)
Aug 21, 2009 17.74 18.14 17.55 18.08 2,784,654 +0.49(+2.79%)
Aug 20, 2009 17.46 17.70 17.45 17.59 2,123,272 +0.00(+0.00%)
Aug 19, 2009 17.16 17.71 17.08 17.59 2,776,674 +0.38(+2.21%)
Aug 18, 2009 17.09 17.25 16.99 17.21 1,202,387 +0.15(+0.87%)
Aug 17, 2009 17.24 17.24 16.98 17.06 1,779,414 -0.32(-1.81%)
Aug 14, 2009 17.26 17.40 17.04 17.38 2,041,083 +0.00(+0.00%)
Aug 13, 2009 17.28 17.40 16.95 17.38 3,220,133 +0.24(+1.41%)
Aug 12, 2009 16.95 17.35 16.93 17.14 1,825,816 +0.16(+0.93%)
Aug 11, 2009 17.03 17.08 16.88 16.98 1,157,337 -0.18(-1.03%)
Aug 10, 2009 17.08 17.23 17.04 17.16 1,097,773 +0.01(+0.05%)
Aug 07, 2009 17.16 17.39 17.11 17.15 1,306,932 +0.13(+0.76%)
Aug 06, 2009 16.80 17.08 16.65 17.02 2,755,127 +0.20(+1.21%)
Aug 05, 2009 17.09 17.20 16.60 16.81 2,750,611 -0.18(-1.04%)
Aug 04, 2009 17.15 17.29 16.92 16.99 2,060,380 -0.19(-1.08%)
Aug 03, 2009 17.13 17.42 17.08 17.17 1,942,930 +0.10(+0.60%)
Jul 31, 2009 17.15 17.47 17.05 17.07 2,505,052 -0.06(-0.33%)
Jul 30, 2009 16.99 17.40 16.92 17.13 4,056,674 +0.43(+2.55%)
Jul 29, 2009 16.50 16.93 16.40 16.70 3,580,054 +0.09(+0.56%)
Jul 28, 2009 16.78 16.93 16.57 16.61 4,245,519 -0.13(-0.78%)
Jul 27, 2009 17.05 17.38 16.69 16.74 5,320,011 +0.13(+0.78%)
Jul 24, 2009 16.59 16.76 16.57 16.61 2,352,304 -0.11(-0.67%)
Jul 23, 2009 16.42 17.03 16.36 16.72 3,084,831 +0.20(+1.24%)
Jul 22, 2009 16.22 16.58 16.05 16.52 2,775,427 +0.25(+1.54%)
Jul 21, 2009 16.02 16.27 15.89 16.27 4,056,018 +0.25(+1.56%)
Jul 20, 2009 15.58 16.05 15.52 16.01 3,191,887 +0.42(+2.68%)
Jul 17, 2009 15.74 15.74 15.38 15.60 3,398,811 -0.09(-0.59%)
Jul 16, 2009 15.50 15.76 15.41 15.69 2,211,745 +0.19(+1.26%)
Jul 15, 2009 15.08 15.52 15.08 15.50 1,883,770 +0.46(+3.08%)
Jul 14, 2009 14.87 15.13 14.83 15.03 2,820,596 +0.09(+0.62%)
Jul 13, 2009 14.84 15.01 14.53 14.94 2,577,252 +0.26(+1.77%)
Jul 10, 2009 14.58 14.79 14.54 14.68 1,717,757 +0.04(+0.25%)
Jul 09, 2009 14.61 14.78 14.45 14.64 1,875,009 +0.09(+0.64%)
Jul 08, 2009 14.74 14.87 14.49 14.55 3,035,086 -0.10(-0.70%)
Jul 07, 2009 14.91 14.99 14.63 14.65 1,901,775 -0.32(-2.11%)
Jul 06, 2009 14.89 15.09 14.88 14.97 2,387,098 +0.06(+0.37%)
Jul 02, 2009 14.96 15.08 14.79 14.91 2,069,399 -0.17(-1.11%)
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.