Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.19 20.43 18.77 19.75 807,708 -0.68(-3.32%)
Oct 29, 2009 20.09 20.55 19.87 20.43 536,446 +0.46(+2.28%)
Oct 28, 2009 20.69 21.21 19.86 19.98 1,053,399 -0.98(-4.69%)
Oct 27, 2009 20.73 21.09 20.42 20.96 989,007 +0.38(+1.82%)
Oct 26, 2009 20.90 21.16 20.55 20.59 771,308 -0.22(-1.07%)
Oct 23, 2009 20.64 20.85 20.53 20.81 586,493 -0.38(-1.81%)
Oct 22, 2009 20.84 21.27 20.48 21.19 558,354 +0.37(+1.76%)
Oct 21, 2009 20.62 21.29 20.54 20.83 553,046 +0.17(+0.82%)
Oct 20, 2009 20.36 20.76 20.28 20.66 399,106 -0.19(-0.90%)
Oct 19, 2009 20.83 21.06 20.51 20.84 277,911 +0.20(+0.95%)
Oct 16, 2009 21.14 21.27 20.49 20.65 376,236 -0.59(-2.78%)
Oct 15, 2009 20.58 21.27 20.36 21.24 415,977 +0.32(+1.54%)
Oct 14, 2009 20.84 20.98 20.14 20.92 356,010 +0.19(+0.91%)
Oct 13, 2009 20.79 20.88 20.43 20.73 316,641 -0.03(-0.13%)
Oct 12, 2009 21.25 21.29 20.59 20.76 642,132 -0.53(-2.48%)
Oct 09, 2009 20.96 21.30 20.88 21.28 307,110 +0.38(+1.84%)
Oct 08, 2009 20.57 21.10 20.52 20.90 470,494 +0.46(+2.23%)
Oct 07, 2009 20.34 20.56 20.22 20.44 235,900 +0.12(+0.57%)
Oct 06, 2009 19.92 20.56 19.85 20.33 461,039 +0.48(+2.43%)
Oct 05, 2009 19.16 19.94 18.98 19.84 398,736 +0.82(+4.32%)
Oct 02, 2009 19.10 19.47 18.86 19.02 289,947 -0.23(-1.21%)
Oct 01, 2009 19.75 19.86 19.22 19.25 427,809 -0.52(-2.62%)
Sep 30, 2009 19.67 20.25 19.26 19.77 401,891 +0.06(+0.32%)
Sep 29, 2009 19.36 19.92 19.25 19.71 314,994 +0.30(+1.57%)
Sep 28, 2009 19.67 19.81 19.22 19.41 439,454 -0.01(-0.05%)
Sep 25, 2009 19.08 19.52 18.80 19.41 901,176 +0.21(+1.07%)
Sep 24, 2009 19.09 19.31 18.32 19.21 478,340 +0.25(+1.32%)
Sep 23, 2009 19.50 19.50 18.95 18.96 485,321 -0.43(-2.21%)
Sep 22, 2009 19.75 19.75 19.16 19.39 369,977 -0.12(-0.60%)
Sep 21, 2009 20.11 20.14 19.31 19.50 457,245 -0.92(-4.51%)
Sep 18, 2009 20.21 20.43 19.98 20.42 384,933 +0.30(+1.47%)
Sep 17, 2009 20.10 20.66 20.07 20.13 509,303 -0.40(-1.96%)
Sep 16, 2009 20.19 20.71 19.77 20.53 868,184 +0.47(+2.36%)
Sep 15, 2009 19.27 20.14 19.18 20.06 700,861 +0.78(+4.03%)
Sep 14, 2009 18.96 19.37 18.69 19.28 310,329 +0.26(+1.36%)
Sep 11, 2009 18.98 19.22 18.87 19.02 279,566 +0.16(+0.85%)
Sep 10, 2009 18.02 18.88 17.59 18.86 690,760 +0.77(+4.25%)
Sep 09, 2009 17.72 18.46 17.66 18.09 480,730 +0.42(+2.38%)
Sep 08, 2009 17.77 17.84 17.56 17.67 314,599 +0.13(+0.71%)
Sep 04, 2009 17.54 17.63 17.27 17.55 534,616 -0.06(-0.35%)
Sep 03, 2009 17.29 17.63 17.23 17.61 294,189 +0.33(+1.91%)
Sep 02, 2009 17.04 17.41 16.63 17.28 468,579 +0.13(+0.78%)
Sep 01, 2009 17.70 18.13 17.03 17.14 604,845 -0.63(-3.57%)
Aug 31, 2009 18.75 18.79 17.52 17.78 522,664 -0.97(-5.20%)
Aug 28, 2009 18.33 18.92 18.33 18.75 233,554 +0.37(+1.99%)
Aug 27, 2009 18.71 18.71 18.02 18.39 305,486 -0.24(-1.30%)
Aug 26, 2009 18.82 18.85 18.27 18.63 310,104 -0.28(-1.47%)
Aug 25, 2009 19.16 19.22 18.64 18.91 508,706 -0.22(-1.17%)
Aug 24, 2009 19.41 19.47 19.07 19.13 464,953 -0.04(-0.19%)
Aug 21, 2009 18.92 19.24 18.62 19.16 790,971 +0.47(+2.53%)
Aug 20, 2009 17.90 18.82 17.90 18.69 1,077,608 +0.79(+4.39%)
Aug 19, 2009 17.73 18.15 17.52 17.90 2,263,207 -1.68(-8.58%)
Aug 18, 2009 19.08 19.67 19.02 19.58 352,364 +1.08(+5.84%)
Aug 17, 2009 18.95 19.13 18.23 18.50 311,310 -0.99(-5.09%)
Aug 14, 2009 20.35 20.58 19.26 19.50 346,598 -0.88(-4.34%)
Aug 13, 2009 20.43 21.35 19.98 20.38 734,723 +0.13(+0.66%)
Aug 12, 2009 19.50 20.51 19.29 20.25 411,723 +0.98(+5.10%)
Aug 11, 2009 19.67 19.67 18.97 19.26 253,713 -0.40(-2.05%)
Aug 10, 2009 19.50 19.75 19.30 19.67 631,598 +0.02(+0.09%)
Aug 07, 2009 19.76 19.99 19.23 19.65 796,069 +0.15(+0.78%)
Aug 06, 2009 17.92 20.80 17.92 19.50 2,098,882 +1.90(+10.82%)
Aug 05, 2009 17.85 17.96 17.14 17.59 326,272 -0.30(-1.70%)
Aug 04, 2009 17.73 18.32 16.99 17.90 388,296 +0.07(+0.40%)
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.