Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.70 24.85 23.60 23.63 317,895 -2.12(-8.23%)
Oct 29, 2009 24.95 25.99 24.77 25.75 380,879 +1.50(+6.19%)
Oct 28, 2009 24.93 24.93 24.11 24.25 271,370 -1.62(-6.26%)
Oct 27, 2009 26.05 26.05 25.57 25.87 651,729 -0.53(-2.01%)
Oct 26, 2009 27.12 27.52 26.35 26.40 354,730 -0.07(-0.26%)
Oct 23, 2009 26.70 26.70 26.31 26.47 405,975 -0.42(-1.56%)
Oct 22, 2009 26.54 26.95 26.37 26.89 211,678 +0.16(+0.60%)
Oct 21, 2009 26.45 27.31 26.45 26.73 543,733 -0.19(-0.71%)
Oct 20, 2009 26.70 26.93 26.68 26.92 415,769 -0.01(-0.04%)
Oct 19, 2009 26.48 26.96 26.48 26.93 195,939 +0.48(+1.81%)
Oct 16, 2009 26.32 26.50 26.00 26.45 823,144 -0.95(-3.47%)
Oct 15, 2009 27.01 27.41 26.65 27.40 322,842 -0.20(-0.72%)
Oct 14, 2009 27.24 27.65 27.23 27.60 457,141 +1.50(+5.75%)
Oct 13, 2009 26.13 26.35 25.55 26.10 299,731 -0.10(-0.38%)
Oct 12, 2009 26.02 26.32 26.00 26.20 397,521 +1.42(+5.73%)
Oct 09, 2009 24.30 24.78 24.30 24.78 283,410 +0.63(+2.61%)
Oct 08, 2009 24.00 24.45 23.81 24.15 224,307 +0.65(+2.77%)
Oct 07, 2009 23.59 23.62 23.25 23.50 205,135 -0.16(-0.68%)
Oct 06, 2009 23.33 23.74 23.30 23.66 716,216 +0.61(+2.65%)
Oct 05, 2009 22.70 23.23 22.65 23.05 97,568 +0.37(+1.63%)
Oct 02, 2009 22.30 22.89 22.30 22.68 278,766 -0.41(-1.78%)
Oct 01, 2009 23.70 23.78 23.09 23.09 374,048 -0.55(-2.33%)
Sep 30, 2009 23.65 23.80 23.15 23.64 470,109 -0.22(-0.92%)
Sep 29, 2009 23.85 24.08 23.60 23.86 355,716 -0.24(-1.00%)
Sep 28, 2009 23.40 24.20 23.40 24.10 184,093 +0.15(+0.63%)
Sep 25, 2009 23.40 23.95 23.25 23.95 286,825 +0.35(+1.48%)
Sep 24, 2009 24.25 24.45 23.45 23.60 1,183,793 -0.50(-2.07%)
Sep 23, 2009 24.80 24.82 24.10 24.10 948,925 -0.35(-1.43%)
Sep 22, 2009 24.33 24.55 24.16 24.45 361,471 +1.10(+4.71%)
Sep 21, 2009 23.40 23.42 23.15 23.35 464,019 -0.85(-3.51%)
Sep 18, 2009 24.05 24.22 23.80 24.20 873,054 +0.45(+1.89%)
Sep 17, 2009 23.80 24.00 23.65 23.75 596,452 -0.25(-1.04%)
Sep 16, 2009 23.88 24.10 23.60 24.00 368,444 +0.73(+3.14%)
Sep 15, 2009 22.90 23.27 22.74 23.27 212,671 +0.77(+3.42%)
Sep 14, 2009 22.25 22.55 22.18 22.50 175,858 +0.00(+0.00%)
Sep 11, 2009 23.00 23.05 22.40 22.50 1,418,691 -0.05(-0.22%)
Sep 10, 2009 22.25 22.70 22.07 22.55 556,382 +0.55(+2.50%)
Sep 09, 2009 21.91 22.17 21.79 22.00 487,506 +0.80(+3.77%)
Sep 08, 2009 21.22 21.38 20.93 21.20 487,789 +0.90(+4.43%)
Sep 04, 2009 19.59 20.30 19.50 20.30 165,171 +0.20(+1.00%)
Sep 03, 2009 20.12 20.26 19.80 20.10 601,539 +0.18(+0.90%)
Sep 02, 2009 19.89 20.10 19.71 19.92 94,930 -0.08(-0.40%)
Sep 01, 2009 20.45 20.76 19.92 20.00 202,148 -0.26(-1.28%)
Aug 31, 2009 21.05 21.15 20.25 20.26 661,377 -0.89(-4.21%)
Aug 28, 2009 21.34 21.46 21.10 21.15 186,942 +0.24(+1.15%)
Aug 27, 2009 20.96 21.00 20.30 20.91 361,881 -0.40(-1.88%)
Aug 26, 2009 21.05 21.50 20.63 21.31 199,752 -0.23(-1.07%)
Aug 25, 2009 21.78 22.25 20.74 21.54 789,278 +0.16(+0.75%)
Aug 24, 2009 21.81 21.98 21.30 21.38 230,089 +0.17(+0.80%)
Aug 21, 2009 20.26 22.60 20.26 21.21 1,064,231 +1.46(+7.39%)
Aug 20, 2009 19.31 19.90 19.30 19.75 959,359 +0.55(+2.86%)
Aug 19, 2009 18.61 19.30 18.50 19.20 500,722 +0.25(+1.32%)
Aug 18, 2009 18.62 19.10 18.59 18.95 326,068 +0.00(+0.00%)
Aug 17, 2009 19.10 19.23 18.81 18.95 746,141 -1.25(-6.19%)
Aug 14, 2009 21.03 21.15 20.10 20.20 647,214 -0.75(-3.58%)
Aug 13, 2009 20.85 21.00 20.63 20.95 234,016 +0.55(+2.70%)
Aug 12, 2009 20.05 20.50 20.00 20.40 191,151 +0.17(+0.84%)
Aug 11, 2009 20.60 20.60 20.05 20.23 270,224 -1.02(-4.80%)
Aug 10, 2009 21.30 21.35 21.10 21.25 158,515 -0.95(-4.28%)
Aug 07, 2009 22.25 22.26 21.69 22.20 318,310 +0.50(+2.30%)
Aug 06, 2009 22.07 22.13 21.58 21.70 608,216 +0.00(+0.00%)
Aug 05, 2009 22.29 22.29 21.40 21.70 275,113 -0.20(-0.91%)
Aug 04, 2009 21.77 22.00 21.55 21.90 264,321 -0.09(-0.41%)
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.