Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.47 17.61 17.23 17.56 6,296,761 +0.12(+0.69%)
Sep 29, 2009 17.62 17.74 17.41 17.44 5,710,021 -0.27(-1.50%)
Sep 28, 2009 17.52 17.81 17.46 17.70 5,296,553 +0.31(+1.77%)
Sep 25, 2009 17.68 17.75 17.19 17.39 8,512,553 -0.21(-1.20%)
Sep 24, 2009 18.14 18.37 17.47 17.61 15,496,801 -1.15(-6.15%)
Sep 23, 2009 18.49 19.06 18.44 18.76 11,458,039 +0.21(+1.11%)
Sep 22, 2009 18.19 18.59 17.99 18.56 6,874,217 +0.50(+2.78%)
Sep 21, 2009 17.96 18.24 17.83 18.05 5,230,510 +0.11(+0.64%)
Sep 18, 2009 18.12 18.12 17.76 17.94 7,868,460 -0.04(-0.20%)
Sep 17, 2009 17.82 18.02 17.70 17.97 6,297,379 +0.18(+1.02%)
Sep 16, 2009 17.38 17.87 17.33 17.79 5,385,544 +0.40(+2.33%)
Sep 15, 2009 17.46 17.46 17.24 17.39 2,789,544 -0.08(-0.45%)
Sep 14, 2009 17.23 17.47 17.16 17.47 3,927,456 +0.20(+1.15%)
Sep 11, 2009 17.15 17.31 17.08 17.27 3,554,046 +0.09(+0.53%)
Sep 10, 2009 17.12 17.18 16.92 17.18 3,231,272 +0.08(+0.46%)
Sep 09, 2009 16.92 17.15 16.66 17.10 5,247,929 +0.18(+1.07%)
Sep 08, 2009 17.03 17.09 16.77 16.92 4,795,432 -0.03(-0.18%)
Sep 04, 2009 16.80 16.98 16.65 16.95 5,092,027 +0.19(+1.12%)
Sep 03, 2009 16.65 16.78 16.42 16.76 4,408,966 +0.15(+0.87%)
Sep 02, 2009 16.55 16.75 16.51 16.61 4,533,433 +0.00(+0.00%)
Sep 01, 2009 17.20 17.20 16.55 16.61 7,646,253 -0.48(-2.83%)
Aug 31, 2009 17.12 17.16 16.92 17.10 3,749,493 -0.08(-0.46%)
Aug 28, 2009 17.23 17.35 17.01 17.18 3,371,645 +0.00(+0.00%)
Aug 27, 2009 17.07 17.21 16.89 17.18 4,058,651 +0.08(+0.49%)
Aug 26, 2009 17.10 17.17 16.96 17.09 5,262,570 -0.10(-0.56%)
Aug 25, 2009 17.27 17.37 17.13 17.19 4,280,911 -0.05(-0.28%)
Aug 24, 2009 17.15 17.31 17.09 17.24 3,562,871 +0.07(+0.42%)
Aug 21, 2009 17.04 17.31 16.78 17.16 6,361,903 +0.24(+1.43%)
Aug 20, 2009 16.91 16.92 16.70 16.92 3,823,205 +0.11(+0.65%)
Aug 19, 2009 16.53 16.86 16.51 16.81 3,104,120 +0.16(+0.94%)
Aug 18, 2009 16.63 16.74 16.54 16.66 3,236,944 +0.13(+0.80%)
Aug 17, 2009 16.63 16.83 16.49 16.52 4,973,263 -0.41(-2.43%)
Aug 14, 2009 17.06 17.10 16.71 16.94 5,212,623 -0.14(-0.81%)
Aug 13, 2009 17.06 17.10 16.86 17.07 5,314,667 +0.24(+1.40%)
Aug 12, 2009 16.89 16.97 16.42 16.84 4,704,967 +0.29(+1.75%)
Aug 11, 2009 16.58 16.68 16.42 16.55 3,468,759 -0.12(-0.72%)
Aug 10, 2009 16.78 16.92 16.52 16.67 5,653,871 -0.13(-0.79%)
Aug 07, 2009 16.17 16.84 16.06 16.80 9,581,467 +0.95(+6.03%)
Aug 06, 2009 15.99 16.02 15.77 15.85 6,149,034 -0.13(-0.83%)
Aug 05, 2009 16.13 16.14 15.80 15.98 5,792,692 -0.17(-1.05%)
Aug 04, 2009 16.01 16.23 15.85 16.15 6,967,810 +0.13(+0.83%)
Aug 03, 2009 16.02 16.14 15.72 16.02 8,025,596 +0.00(+0.00%)
Jul 31, 2009 15.96 16.16 15.87 16.02 5,256,255 +0.08(+0.53%)
Jul 30, 2009 16.29 16.29 15.84 15.93 8,789,623 -0.18(-1.13%)
Jul 29, 2009 15.88 16.13 15.80 16.11 7,873,384 +0.20(+1.28%)
Jul 28, 2009 15.72 16.03 15.70 15.91 6,227,413 +0.07(+0.45%)
Jul 27, 2009 15.73 15.85 15.56 15.84 5,235,496 +0.19(+1.18%)
Jul 24, 2009 15.51 15.67 15.43 15.65 3,852,577 +0.07(+0.42%)
Jul 23, 2009 15.09 15.68 15.09 15.59 6,665,785 +0.32(+2.07%)
Jul 22, 2009 15.29 15.35 15.09 15.27 4,260,941 -0.05(-0.31%)
Jul 21, 2009 15.38 15.40 15.09 15.32 6,027,585 +0.02(+0.16%)
Jul 20, 2009 15.13 15.30 15.09 15.29 5,647,551 +0.14(+0.95%)
Jul 17, 2009 15.22 15.22 14.97 15.15 4,525,769 +0.01(+0.04%)
Jul 16, 2009 15.04 15.20 14.89 15.15 8,006,424 +0.03(+0.20%)
Jul 15, 2009 14.85 15.16 14.70 15.12 8,548,940 +0.39(+2.68%)
Jul 14, 2009 14.70 14.72 14.51 14.72 4,996,337 +0.01(+0.08%)
Jul 13, 2009 14.43 14.72 14.24 14.71 5,419,564 +0.22(+1.53%)
Jul 10, 2009 14.45 14.59 14.34 14.49 5,201,955 +0.02(+0.17%)
Jul 09, 2009 14.65 14.65 14.34 14.46 5,704,687 -0.11(-0.74%)
Jul 08, 2009 14.58 14.65 14.46 14.57 7,493,586 +0.07(+0.49%)
Jul 07, 2009 14.90 15.02 14.47 14.50 6,577,831 -0.48(-3.19%)
Jul 06, 2009 14.78 15.00 14.74 14.98 5,965,406 +0.14(+0.97%)
Jul 02, 2009 15.15 15.15 14.73 14.83 9,204,122 -0.45(-2.97%)
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.