Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.73 21.73 20.80 20.98 8,305,157 -0.84(-3.84%)
Oct 29, 2009 21.05 21.83 20.94 21.82 7,002,020 +1.04(+4.98%)
Oct 28, 2009 21.07 21.42 20.77 20.78 5,369,132 -0.41(-1.94%)
Oct 27, 2009 21.54 21.74 21.14 21.19 6,427,868 -0.33(-1.55%)
Oct 26, 2009 22.30 22.46 21.40 21.52 9,901,760 -0.82(-3.68%)
Oct 23, 2009 22.40 22.45 22.22 22.35 8,380,415 -0.50(-2.20%)
Oct 22, 2009 21.95 22.87 21.90 22.85 6,451,496 +0.92(+4.21%)
Oct 21, 2009 22.25 22.62 21.91 21.93 5,422,243 -0.48(-2.15%)
Oct 20, 2009 22.23 22.43 22.18 22.41 4,780,501 -0.31(-1.34%)
Oct 19, 2009 22.50 22.79 22.43 22.72 4,783,534 +0.25(+1.11%)
Oct 16, 2009 22.44 22.60 22.09 22.47 8,102,247 -0.34(-1.49%)
Oct 15, 2009 22.38 22.81 22.25 22.81 6,267,116 +0.21(+0.94%)
Oct 14, 2009 22.34 22.64 22.06 22.60 9,824,078 +0.59(+2.68%)
Oct 13, 2009 22.39 22.39 21.76 22.01 7,602,638 -0.45(-2.02%)
Oct 12, 2009 22.50 22.76 22.32 22.46 5,117,930 -0.18(-0.81%)
Oct 09, 2009 22.35 22.65 22.22 22.65 4,183,680 +0.31(+1.40%)
Oct 08, 2009 22.41 22.58 22.23 22.33 5,157,111 +0.07(+0.32%)
Oct 07, 2009 22.01 22.26 21.83 22.26 4,205,798 +0.13(+0.61%)
Oct 06, 2009 22.20 22.35 21.82 22.13 6,858,287 +0.04(+0.19%)
Oct 05, 2009 22.04 22.11 21.69 22.08 5,755,297 +0.26(+1.20%)
Oct 02, 2009 21.26 22.17 21.13 21.82 7,258,416 +0.26(+1.18%)
Oct 01, 2009 21.78 22.28 21.55 21.57 11,087,474 -0.16(-0.72%)
Sep 30, 2009 22.07 22.31 21.64 21.72 9,052,063 -0.23(-1.03%)
Sep 29, 2009 22.05 22.52 21.85 21.95 6,636,694 +0.13(+0.59%)
Sep 28, 2009 21.38 21.96 20.96 21.82 7,932,597 +1.16(+5.59%)
Sep 25, 2009 20.59 21.05 20.56 20.67 4,242,792 -0.01(-0.07%)
Sep 24, 2009 21.07 21.44 20.63 20.68 6,625,692 -0.43(-2.05%)
Sep 23, 2009 21.40 21.79 21.11 21.11 4,686,616 -0.33(-1.52%)
Sep 22, 2009 21.72 21.74 21.29 21.44 4,876,029 -0.05(-0.23%)
Sep 21, 2009 21.54 21.69 21.35 21.49 4,429,619 -0.25(-1.14%)
Sep 18, 2009 21.84 21.96 21.64 21.74 8,965,879 +0.22(+1.02%)
Sep 17, 2009 21.14 21.64 21.00 21.52 10,113,058 +1.02(+4.98%)
Sep 16, 2009 20.55 21.18 20.28 20.50 7,216,540 +0.01(+0.03%)
Sep 15, 2009 20.56 20.80 20.43 20.49 6,752,931 -0.08(-0.38%)
Sep 14, 2009 20.32 20.59 20.08 20.57 4,183,969 +0.05(+0.24%)
Sep 11, 2009 20.25 20.67 20.07 20.52 6,658,248 -0.22(-1.06%)
Sep 10, 2009 20.33 20.81 20.07 20.74 5,058,634 +0.32(+1.56%)
Sep 09, 2009 20.44 20.52 20.20 20.42 6,126,974 -0.04(-0.17%)
Sep 08, 2009 20.68 20.68 20.09 20.45 5,820,528 -0.01(-0.07%)
Sep 04, 2009 20.30 20.47 19.89 20.47 3,657,546 +0.26(+1.30%)
Sep 03, 2009 20.03 20.20 19.75 20.20 4,578,560 +0.30(+1.50%)
Sep 02, 2009 19.87 20.11 19.69 19.91 4,387,970 -0.09(-0.43%)
Sep 01, 2009 20.73 21.08 19.95 19.99 9,949,721 -0.86(-4.12%)
Aug 31, 2009 20.50 20.87 20.43 20.85 4,559,886 +0.09(+0.44%)
Aug 28, 2009 20.81 20.83 20.46 20.76 4,736,964 +0.06(+0.27%)
Aug 27, 2009 20.45 20.73 20.16 20.70 5,550,121 +0.19(+0.93%)
Aug 26, 2009 20.40 20.57 20.01 20.51 4,789,805 +0.11(+0.52%)
Aug 25, 2009 20.38 20.86 20.36 20.40 4,537,049 +0.20(+0.98%)
Aug 24, 2009 20.31 20.73 20.13 20.21 4,699,984 +0.04(+0.17%)
Aug 21, 2009 19.88 20.27 19.62 20.17 5,643,141 +0.66(+3.39%)
Aug 20, 2009 19.35 19.71 19.17 19.51 4,307,594 +0.12(+0.62%)
Aug 19, 2009 19.20 19.44 18.92 19.39 3,818,267 +0.01(+0.07%)
Aug 18, 2009 19.43 19.46 19.07 19.38 5,372,375 -0.39(-1.96%)
Aug 17, 2009 19.69 19.95 19.30 19.76 6,231,133 -0.35(-1.75%)
Aug 14, 2009 20.33 20.40 19.87 20.12 5,255,426 -0.27(-1.31%)
Aug 13, 2009 20.26 20.57 19.87 20.38 8,297,619 +0.36(+1.79%)
Aug 12, 2009 19.39 20.31 19.25 20.02 10,905,759 +1.18(+6.28%)
Aug 11, 2009 19.15 19.25 18.78 18.84 6,777,582 -0.37(-1.91%)
Aug 10, 2009 19.49 19.59 18.94 19.21 4,479,814 -0.37(-1.91%)
Aug 07, 2009 19.34 19.71 19.15 19.58 8,606,165 +0.37(+1.91%)
Aug 06, 2009 19.40 19.82 18.98 19.21 12,115,638 -0.68(-3.40%)
Aug 05, 2009 19.95 19.99 19.43 19.89 7,512,317 +0.04(+0.21%)
Aug 04, 2009 19.23 19.93 19.18 19.85 6,202,653 +0.57(+2.96%)
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.