Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.30 19.19 18.24 18.94 21,909,884 +0.55(+2.99%)
Sep 29, 2009 18.40 18.60 18.33 18.39 7,236,100 -0.08(-0.43%)
Sep 28, 2009 18.28 18.51 18.25 18.47 7,072,044 +0.24(+1.29%)
Sep 25, 2009 18.54 18.54 18.23 18.23 8,851,878 -0.35(-1.90%)
Sep 24, 2009 18.56 18.66 18.32 18.58 9,036,197 +0.11(+0.61%)
Sep 23, 2009 18.81 18.84 18.47 18.47 7,420,040 -0.34(-1.79%)
Sep 22, 2009 19.01 19.06 18.79 18.81 5,541,151 -0.15(-0.80%)
Sep 21, 2009 19.09 19.27 18.92 18.96 10,460,575 -0.53(-2.71%)
Sep 18, 2009 19.32 19.59 19.21 19.49 8,749,442 +0.30(+1.58%)
Sep 17, 2009 19.04 19.31 19.04 19.18 10,226,733 +0.31(+1.63%)
Sep 16, 2009 18.90 19.14 18.84 18.88 9,600,887 +0.02(+0.09%)
Sep 15, 2009 18.73 19.05 18.73 18.86 11,402,533 +0.09(+0.48%)
Sep 14, 2009 18.58 18.85 18.58 18.77 9,317,688 +0.03(+0.18%)
Sep 11, 2009 18.81 18.83 18.43 18.74 13,017,822 -0.07(-0.39%)
Sep 10, 2009 18.85 18.91 18.61 18.81 11,121,047 -0.04(-0.21%)
Sep 09, 2009 19.00 19.01 18.51 18.85 15,002,880 -0.33(-1.73%)
Sep 08, 2009 19.25 19.32 19.05 19.18 3,394,331 +0.08(+0.44%)
Sep 04, 2009 18.88 19.12 18.73 19.09 3,452,464 +0.26(+1.40%)
Sep 03, 2009 18.81 18.98 18.54 18.83 7,593,669 +0.12(+0.63%)
Sep 02, 2009 18.85 18.91 18.67 18.71 8,208,897 -0.20(-1.07%)
Sep 01, 2009 19.21 19.29 18.88 18.91 7,916,718 -0.30(-1.55%)
Aug 31, 2009 19.43 19.50 19.05 19.21 6,790,517 -0.38(-1.92%)
Aug 28, 2009 19.63 19.74 19.50 19.59 7,779,715 +0.01(+0.06%)
Aug 27, 2009 19.63 19.63 19.32 19.58 4,713,964 -0.07(-0.37%)
Aug 26, 2009 19.75 19.83 19.50 19.65 5,122,124 -0.08(-0.40%)
Aug 25, 2009 19.90 20.17 19.63 19.73 6,829,153 +0.01(+0.06%)
Aug 24, 2009 20.20 20.28 19.69 19.72 5,742,587 -0.49(-2.42%)
Aug 21, 2009 19.95 20.23 19.79 20.20 5,698,129 +0.42(+2.10%)
Aug 20, 2009 19.60 19.81 19.57 19.79 5,210,289 +0.20(+1.00%)
Aug 19, 2009 19.36 19.68 19.30 19.59 4,514,232 +0.04(+0.20%)
Aug 18, 2009 19.45 19.58 19.33 19.55 6,397,548 +0.34(+1.78%)
Aug 17, 2009 19.29 19.42 19.11 19.21 6,938,990 -0.39(-1.97%)
Aug 14, 2009 19.71 19.81 19.32 19.60 5,726,915 -0.09(-0.46%)
Aug 13, 2009 19.76 19.80 19.44 19.69 5,076,336 -0.06(-0.28%)
Aug 12, 2009 19.66 20.05 19.65 19.75 5,470,992 +0.04(+0.20%)
Aug 11, 2009 20.00 20.13 19.39 19.71 14,392,789 -0.79(-3.83%)
Aug 10, 2009 20.40 20.51 20.31 20.49 4,075,941 -0.02(-0.08%)
Aug 07, 2009 20.41 20.57 20.24 20.51 5,650,898 +0.29(+1.41%)
Aug 06, 2009 20.43 20.47 20.08 20.22 9,075,297 -0.29(-1.40%)
Aug 05, 2009 20.40 20.73 20.28 20.51 7,984,091 +0.22(+1.11%)
Aug 04, 2009 19.98 20.42 19.93 20.28 8,467,687 +0.23(+1.15%)
Aug 03, 2009 20.09 20.17 19.90 20.05 8,793,622 +0.16(+0.82%)
Jul 31, 2009 19.83 20.09 19.83 19.89 8,338,628 +0.09(+0.45%)
Jul 30, 2009 19.52 19.89 19.32 19.80 12,919,096 +0.76(+3.98%)
Jul 29, 2009 18.99 19.29 18.90 19.04 10,415,723 -0.02(-0.12%)
Jul 28, 2009 18.97 19.22 18.88 19.07 8,554,544 +0.04(+0.21%)
Jul 27, 2009 18.98 19.11 18.76 19.03 9,634,575 +0.01(+0.06%)
Jul 24, 2009 18.81 19.09 18.67 19.02 10,320,841 +0.11(+0.56%)
Jul 23, 2009 18.75 19.12 18.62 18.91 10,031,452 +0.02(+0.09%)
Jul 22, 2009 18.67 19.18 18.67 18.89 6,755,618 +0.17(+0.90%)
Jul 21, 2009 18.92 19.07 18.65 18.72 8,576,015 -0.18(-0.95%)
Jul 20, 2009 18.91 19.02 18.80 18.90 7,144,879 +0.05(+0.27%)
Jul 17, 2009 18.87 19.07 18.71 18.85 9,148,154 -0.02(-0.12%)
Jul 16, 2009 19.09 19.22 18.70 18.88 17,533,812 -0.22(-1.17%)
Jul 15, 2009 19.30 19.52 18.86 19.10 43,324,420 -1.15(-5.66%)
Jul 14, 2009 20.10 20.48 19.82 20.25 14,850,175 +0.31(+1.57%)
Jul 13, 2009 19.80 19.98 19.77 19.93 8,080,069 +0.39(+1.97%)
Jul 10, 2009 19.48 19.83 19.33 19.55 6,296,765 -0.01(-0.06%)
Jul 09, 2009 19.74 19.76 19.35 19.56 6,338,181 -0.12(-0.60%)
Jul 08, 2009 19.35 19.74 19.34 19.68 11,239,355 +0.40(+2.06%)
Jul 07, 2009 19.63 19.63 19.22 19.28 6,625,414 -0.20(-1.00%)
Jul 06, 2009 19.05 19.63 19.03 19.48 8,040,752 +0.34(+1.75%)
Jul 02, 2009 19.48 19.50 19.14 19.14 8,494,319 -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.