Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.87 21.87 21.36 21.55 10,085,145 -0.25(-1.17%)
Sep 29, 2009 21.64 21.89 21.47 21.80 14,221,245 +0.06(+0.27%)
Sep 28, 2009 21.35 21.76 21.35 21.74 8,585,224 +0.42(+1.99%)
Sep 25, 2009 21.12 21.44 21.12 21.32 9,675,516 +0.18(+0.86%)
Sep 24, 2009 21.25 21.35 21.07 21.14 10,634,634 -0.03(-0.15%)
Sep 23, 2009 21.43 21.43 21.17 21.17 9,854,431 -0.21(-0.98%)
Sep 22, 2009 21.49 21.54 21.32 21.38 10,327,968 -0.06(-0.27%)
Sep 21, 2009 21.53 21.55 21.36 21.44 7,063,194 +0.00(+0.00%)
Sep 18, 2009 21.53 21.57 21.42 21.44 14,274,670 +0.08(+0.37%)
Sep 17, 2009 21.40 21.50 21.32 21.36 10,834,258 +0.02(+0.07%)
Sep 16, 2009 21.44 21.49 21.32 21.34 9,385,584 -0.27(-1.25%)
Sep 15, 2009 21.68 21.68 21.34 21.61 11,460,461 +0.00(+0.00%)
Sep 14, 2009 21.74 21.74 21.53 21.61 12,989,677 +0.20(+0.94%)
Sep 11, 2009 21.46 21.61 21.31 21.41 11,162,388 +0.00(+0.00%)
Sep 10, 2009 21.64 21.65 21.36 21.41 9,109,402 -0.04(-0.18%)
Sep 09, 2009 21.38 21.62 21.34 21.45 9,497,149 +0.03(+0.15%)
Sep 08, 2009 21.66 21.69 21.29 21.42 8,242,517 -0.11(-0.52%)
Sep 04, 2009 21.32 21.53 21.29 21.53 6,376,591 +0.23(+1.10%)
Sep 03, 2009 21.51 21.55 21.18 21.29 8,949,251 -0.24(-1.12%)
Sep 02, 2009 21.36 21.60 21.30 21.53 10,948,434 +0.08(+0.40%)
Sep 01, 2009 21.72 21.89 21.36 21.45 10,860,989 -0.38(-1.73%)
Aug 31, 2009 21.73 22.06 21.73 21.83 8,920,343 -0.09(-0.42%)
Aug 28, 2009 22.25 22.32 21.78 21.92 13,275,281 -0.33(-1.50%)
Aug 27, 2009 21.91 22.28 21.91 22.25 9,504,929 +0.30(+1.37%)
Aug 26, 2009 22.01 22.28 21.92 21.95 8,266,626 -0.14(-0.65%)
Aug 25, 2009 22.02 22.28 22.00 22.09 8,230,505 +0.09(+0.41%)
Aug 24, 2009 21.90 22.11 21.77 22.00 8,589,093 +0.18(+0.84%)
Aug 21, 2009 21.66 22.08 21.66 21.82 8,781,125 +0.20(+0.90%)
Aug 20, 2009 21.63 21.70 21.41 21.62 6,812,243 +0.13(+0.61%)
Aug 19, 2009 21.10 21.49 21.10 21.49 9,101,515 +0.07(+0.34%)
Aug 18, 2009 21.02 21.53 21.02 21.42 8,383,097 +0.20(+0.95%)
Aug 17, 2009 21.35 21.49 21.17 21.22 6,509,968 -0.23(-1.06%)
Aug 14, 2009 21.47 21.51 21.14 21.45 5,851,589 +0.01(+0.03%)
Aug 13, 2009 21.47 21.62 21.13 21.44 9,605,373 -0.05(-0.21%)
Aug 12, 2009 21.79 21.80 21.46 21.49 11,460,001 -0.16(-0.72%)
Aug 11, 2009 21.82 21.88 21.55 21.64 9,790,402 -0.10(-0.47%)
Aug 10, 2009 21.84 21.86 21.65 21.75 14,746,455 -0.68(-3.04%)
Aug 07, 2009 22.33 22.54 22.22 22.43 8,178,989 +0.30(+1.37%)
Aug 06, 2009 22.35 22.36 22.08 22.13 6,927,223 -0.18(-0.81%)
Aug 05, 2009 22.59 22.67 22.18 22.31 7,475,900 -0.23(-1.03%)
Aug 04, 2009 22.43 22.54 22.25 22.54 6,789,746 +0.07(+0.31%)
Aug 03, 2009 22.71 22.90 22.22 22.47 8,810,328 +0.04(+0.17%)
Jul 31, 2009 22.51 22.76 22.42 22.43 9,167,917 -0.10(-0.46%)
Jul 30, 2009 22.64 22.92 22.44 22.53 7,124,042 +0.10(+0.43%)
Jul 29, 2009 22.49 22.67 22.25 22.44 6,417,543 -0.11(-0.48%)
Jul 28, 2009 22.51 22.71 22.19 22.54 7,616,778 +0.06(+0.26%)
Jul 27, 2009 22.43 22.60 22.18 22.49 7,374,688 +0.19(+0.86%)
Jul 24, 2009 21.95 22.35 21.74 22.29 2,664 +0.26(+1.17%)
Jul 23, 2009 21.90 22.20 21.73 22.04 10,178,251 +0.32(+1.45%)
Jul 22, 2009 22.40 22.42 21.72 21.72 15,373,350 -0.42(-1.92%)
Jul 21, 2009 21.93 22.20 21.83 22.15 10,535,055 +0.47(+2.16%)
Jul 20, 2009 21.70 21.81 21.30 21.68 9,714,932 +0.12(+0.57%)
Jul 17, 2009 21.67 21.68 21.36 21.55 6,826,668 -0.15(-0.68%)
Jul 16, 2009 21.45 21.80 21.45 21.70 9,364,702 +0.17(+0.81%)
Jul 15, 2009 21.22 21.57 20.98 21.53 11,455,169 +0.37(+1.76%)
Jul 14, 2009 21.09 21.23 20.96 21.16 15,375,699 -0.01(-0.06%)
Jul 13, 2009 21.05 21.37 20.96 21.17 20,513,712 -0.25(-1.17%)
Jul 10, 2009 21.12 21.81 21.05 21.42 21,765,262 +0.21(+0.97%)
Jul 09, 2009 21.54 21.59 21.14 21.21 8,543,957 -0.27(-1.26%)
Jul 08, 2009 21.24 21.81 21.24 21.48 9,146,726 -0.05(-0.21%)
Jul 07, 2009 21.57 21.78 21.41 21.53 9,339,478 -0.05(-0.24%)
Jul 06, 2009 21.65 21.84 21.38 21.58 9,709,116 -0.21(-0.97%)
Jul 02, 2009 22.31 22.31 21.79 21.79 6,989,908 -0.68(-3.03%)
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.