Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.30 19.19 18.24 18.93 21,914,578 +0.55(+2.99%)
Sep 29, 2009 18.40 18.59 18.33 18.38 7,237,650 -0.08(-0.43%)
Sep 28, 2009 18.27 18.51 18.24 18.46 7,073,559 +0.24(+1.29%)
Sep 25, 2009 18.54 18.54 18.23 18.23 8,853,775 -0.35(-1.90%)
Sep 24, 2009 18.55 18.66 18.32 18.58 9,038,133 +0.11(+0.61%)
Sep 23, 2009 18.80 18.84 18.47 18.47 7,421,630 -0.34(-1.79%)
Sep 22, 2009 19.01 19.06 18.78 18.80 5,542,338 -0.15(-0.80%)
Sep 21, 2009 19.09 19.26 18.92 18.96 10,462,816 -0.53(-2.71%)
Sep 18, 2009 19.31 19.59 19.21 19.48 8,751,317 +0.30(+1.58%)
Sep 17, 2009 19.04 19.30 19.04 19.18 10,228,924 +0.31(+1.63%)
Sep 16, 2009 18.90 19.14 18.84 18.87 9,602,944 +0.02(+0.09%)
Sep 15, 2009 18.73 19.05 18.73 18.85 11,404,976 +0.09(+0.48%)
Sep 14, 2009 18.57 18.84 18.57 18.76 9,319,684 +0.03(+0.18%)
Sep 11, 2009 18.80 18.82 18.42 18.73 13,020,611 -0.07(-0.39%)
Sep 10, 2009 18.84 18.91 18.60 18.80 11,123,429 -0.04(-0.21%)
Sep 09, 2009 18.99 19.01 18.51 18.84 15,006,095 -0.33(-1.73%)
Sep 08, 2009 19.25 19.32 19.05 19.17 3,395,059 +0.08(+0.44%)
Sep 04, 2009 18.88 19.11 18.73 19.09 3,453,204 +0.26(+1.40%)
Sep 03, 2009 18.81 18.98 18.54 18.83 7,595,296 +0.12(+0.63%)
Sep 02, 2009 18.85 18.91 18.67 18.71 8,210,656 -0.20(-1.07%)
Sep 01, 2009 19.20 19.29 18.87 18.91 7,918,414 -0.30(-1.55%)
Aug 31, 2009 19.42 19.50 19.05 19.21 6,791,972 -0.38(-1.92%)
Aug 28, 2009 19.62 19.74 19.50 19.58 7,781,382 +0.01(+0.06%)
Aug 27, 2009 19.63 19.63 19.31 19.57 4,714,974 -0.07(-0.37%)
Aug 26, 2009 19.75 19.83 19.49 19.65 5,123,221 -0.08(-0.40%)
Aug 25, 2009 19.89 20.16 19.62 19.72 6,830,616 +0.01(+0.06%)
Aug 24, 2009 20.20 20.28 19.68 19.71 5,743,817 -0.49(-2.42%)
Aug 21, 2009 19.95 20.22 19.79 20.20 5,699,350 +0.42(+2.10%)
Aug 20, 2009 19.60 19.80 19.57 19.79 5,211,405 +0.20(+1.00%)
Aug 19, 2009 19.36 19.67 19.30 19.59 4,515,199 +0.04(+0.20%)
Aug 18, 2009 19.45 19.57 19.33 19.55 6,398,919 +0.34(+1.78%)
Aug 17, 2009 19.29 19.42 19.11 19.21 6,940,477 -0.39(-1.97%)
Aug 14, 2009 19.71 19.80 19.31 19.59 5,728,142 -0.09(-0.46%)
Aug 13, 2009 19.76 19.79 19.43 19.68 5,077,424 -0.06(-0.28%)
Aug 12, 2009 19.65 20.05 19.65 19.74 5,472,164 +0.04(+0.20%)
Aug 11, 2009 20.00 20.12 19.38 19.70 14,395,873 -0.79(-3.83%)
Aug 10, 2009 20.40 20.50 20.30 20.49 4,076,814 -0.02(-0.08%)
Aug 07, 2009 20.41 20.57 20.24 20.50 5,652,108 +0.29(+1.41%)
Aug 06, 2009 20.43 20.46 20.07 20.22 9,077,242 -0.29(-1.39%)
Aug 05, 2009 20.40 20.73 20.27 20.50 7,985,802 +0.22(+1.11%)
Aug 04, 2009 19.97 20.41 19.93 20.28 8,469,502 +0.23(+1.15%)
Aug 03, 2009 20.09 20.16 19.90 20.05 8,795,506 +0.16(+0.82%)
Jul 31, 2009 19.82 20.09 19.82 19.89 8,340,415 +0.09(+0.45%)
Jul 30, 2009 19.52 19.89 19.31 19.80 12,921,864 +0.76(+3.98%)
Jul 29, 2009 18.99 19.29 18.90 19.04 10,417,955 -0.02(-0.12%)
Jul 28, 2009 18.97 19.21 18.88 19.06 8,556,377 +0.04(+0.21%)
Jul 27, 2009 18.97 19.10 18.75 19.02 9,636,640 +0.01(+0.06%)
Jul 24, 2009 18.80 19.08 18.66 19.01 10,323,053 +0.11(+0.56%)
Jul 23, 2009 18.74 19.12 18.61 18.91 10,033,602 +0.02(+0.09%)
Jul 22, 2009 18.66 19.17 18.66 18.89 6,757,066 +0.17(+0.90%)
Jul 21, 2009 18.92 19.07 18.65 18.72 8,577,852 -0.18(-0.95%)
Jul 20, 2009 18.91 19.01 18.80 18.90 7,146,410 +0.05(+0.27%)
Jul 17, 2009 18.87 19.06 18.71 18.85 9,150,114 -0.02(-0.12%)
Jul 16, 2009 19.09 19.22 18.70 18.87 17,537,570 -0.22(-1.17%)
Jul 15, 2009 19.29 19.51 18.85 19.10 43,333,704 -1.15(-5.66%)
Jul 14, 2009 20.09 20.48 19.81 20.24 14,853,359 +0.31(+1.57%)
Jul 13, 2009 19.80 19.97 19.76 19.93 8,081,801 +0.39(+1.97%)
Jul 10, 2009 19.47 19.82 19.33 19.54 6,298,116 -0.01(-0.06%)
Jul 09, 2009 19.73 19.76 19.34 19.55 6,339,540 -0.12(-0.60%)
Jul 08, 2009 19.34 19.73 19.34 19.67 11,241,765 +0.40(+2.06%)
Jul 07, 2009 19.63 19.63 19.22 19.28 6,626,834 -0.20(-1.00%)
Jul 06, 2009 19.05 19.63 19.02 19.47 8,042,476 +0.34(+1.75%)
Jul 02, 2009 19.48 19.50 19.14 19.14 8,496,140 -0.43(-2.20%)
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.