Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.39 18.55 18.29 18.50 2,062,351 -0.02(-0.10%)
Aug 28, 2009 18.85 18.86 18.45 18.52 1,347,924 -0.21(-1.11%)
Aug 27, 2009 18.57 18.79 18.54 18.73 2,860,948 +0.21(+1.15%)
Aug 26, 2009 18.52 18.55 18.37 18.52 1,916,631 -0.01(-0.05%)
Aug 25, 2009 18.59 18.71 18.51 18.53 1,899,689 -0.14(-0.74%)
Aug 24, 2009 18.71 18.82 18.58 18.66 3,169,212 -0.28(-1.47%)
Aug 21, 2009 18.96 19.16 18.89 18.94 3,008,936 +0.31(+1.68%)
Aug 20, 2009 18.49 18.90 18.45 18.63 1,560,222 +0.17(+0.92%)
Aug 19, 2009 18.29 18.71 18.28 18.46 1,942,489 +0.08(+0.44%)
Aug 18, 2009 18.09 18.40 18.09 18.38 2,269,025 +0.50(+2.78%)
Aug 17, 2009 17.90 18.13 17.85 17.88 2,795,252 -0.34(-1.84%)
Aug 14, 2009 18.40 18.41 18.06 18.22 1,760,167 -0.17(-0.93%)
Aug 13, 2009 18.42 18.47 18.28 18.39 2,108,789 -0.17(-0.92%)
Aug 12, 2009 18.35 18.65 18.35 18.56 3,877,857 +0.30(+1.63%)
Aug 11, 2009 18.31 18.34 18.21 18.26 2,477,060 -0.15(-0.80%)
Aug 10, 2009 18.47 18.49 18.31 18.41 1,888,888 +0.03(+0.18%)
Aug 07, 2009 18.31 18.49 18.29 18.37 2,065,489 +0.31(+1.73%)
Aug 06, 2009 18.21 18.24 17.89 18.06 2,682,685 -0.38(-2.08%)
Aug 05, 2009 18.51 18.54 18.32 18.45 2,101,132 +0.06(+0.33%)
Aug 04, 2009 18.34 18.45 18.27 18.38 2,125,429 -0.09(-0.46%)
Aug 03, 2009 18.38 18.53 18.31 18.47 2,615,779 +0.35(+1.93%)
Jul 31, 2009 18.17 18.26 17.98 18.12 2,280,608 -0.09(-0.47%)
Jul 30, 2009 18.29 18.45 18.18 18.20 2,212,877 +0.04(+0.21%)
Jul 29, 2009 18.21 18.27 18.05 18.17 3,522,171 +0.08(+0.42%)
Jul 28, 2009 18.03 18.18 17.94 18.09 2,364,319 +0.06(+0.34%)
Jul 27, 2009 17.98 18.09 17.84 18.03 3,354,349 +0.13(+0.73%)
Jul 24, 2009 17.85 17.91 17.77 17.90 1,935,072 -0.07(-0.42%)
Jul 23, 2009 17.75 18.14 17.73 17.97 5,685,994 +0.27(+1.51%)
Jul 22, 2009 17.85 17.90 17.67 17.71 2,787,292 -0.13(-0.71%)
Jul 21, 2009 17.80 17.88 17.70 17.83 2,852,942 +0.15(+0.87%)
Jul 20, 2009 17.58 17.69 17.49 17.68 3,197,474 +0.68(+3.99%)
Jul 17, 2009 16.98 17.04 16.91 17.00 2,134,073 -0.24(-1.38%)
Jul 16, 2009 17.15 17.29 17.10 17.24 2,075,256 +0.16(+0.96%)
Jul 15, 2009 17.15 17.17 17.00 17.08 3,141,438 +0.04(+0.25%)
Jul 14, 2009 16.94 17.23 16.82 17.03 4,518,811 +0.15(+0.91%)
Jul 13, 2009 16.64 16.90 16.58 16.88 2,986,804 +0.43(+2.62%)
Jul 10, 2009 16.36 16.57 16.36 16.45 2,555,284 -0.29(-1.76%)
Jul 09, 2009 16.69 16.83 16.57 16.74 4,052,791 +0.45(+2.75%)
Jul 08, 2009 16.33 16.35 16.20 16.29 2,907,040 +0.23(+1.43%)
Jul 07, 2009 16.24 16.27 16.06 16.07 2,151,870 -0.36(-2.22%)
Jul 06, 2009 16.15 16.44 16.15 16.43 2,318,761 +0.14(+0.83%)
Jul 02, 2009 16.38 16.38 16.19 16.29 3,275,935 -0.56(-3.30%)
Jul 01, 2009 16.64 16.93 16.64 16.85 3,432,008 +0.33(+1.98%)
Jun 30, 2009 16.66 16.70 16.38 16.52 3,151,451 -0.06(-0.37%)
Jun 29, 2009 16.44 16.61 16.35 16.58 2,979,720 -0.15(-0.92%)
Jun 26, 2009 16.66 16.78 16.50 16.74 4,060,467 +0.13(+0.79%)
Jun 25, 2009 16.43 16.66 16.40 16.61 5,845,675 -0.29(-1.69%)
Jun 24, 2009 17.05 17.16 16.79 16.89 3,002,584 -0.13(-0.74%)
Jun 23, 2009 17.04 17.06 16.91 17.02 3,579,182 +0.33(+1.99%)
Jun 22, 2009 16.94 16.95 16.63 16.69 3,031,902 -0.38(-2.25%)
Jun 19, 2009 17.16 17.23 17.00 17.07 3,503,420 +0.07(+0.39%)
Jun 18, 2009 16.92 17.16 16.87 17.00 3,549,628 -0.04(-0.25%)
Jun 17, 2009 16.93 17.12 16.90 17.05 4,631,311 +0.19(+1.11%)
Jun 16, 2009 17.04 17.09 16.84 16.86 4,009,337 +0.19(+1.12%)
Jun 15, 2009 16.93 16.93 16.59 16.67 3,898,666 -0.42(-2.46%)
Jun 12, 2009 16.95 17.26 16.89 17.09 7,574,108 +0.72(+4.40%)
Jun 11, 2009 16.25 16.51 15.73 16.37 4,955,099 +0.64(+4.07%)
Jun 10, 2009 15.97 15.99 15.59 15.73 2,905,569 -0.03(-0.21%)
Jun 09, 2009 15.84 15.84 15.64 15.77 3,434,857 +0.19(+1.23%)
Jun 08, 2009 15.40 15.61 15.36 15.57 3,726,135 +0.13(+0.85%)
Jun 05, 2009 15.71 15.71 15.38 15.44 3,956,785 -0.15(-0.99%)
Jun 04, 2009 15.61 15.71 15.49 15.60 2,828,802 +0.04(+0.24%)
Jun 03, 2009 15.67 15.70 15.49 15.56 5,060,513 -0.32(-2.00%)
Jun 02, 2009 15.73 15.96 15.71 15.88 3,545,631 -0.12(-0.73%)
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.