Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.62 14.63 14.35 14.44 223,016 -0.05(-0.33%)
Sep 29, 2009 14.47 14.54 14.40 14.49 126,933 +0.01(+0.08%)
Sep 28, 2009 14.61 14.61 14.38 14.48 84,326 +0.01(+0.08%)
Sep 25, 2009 14.46 14.63 14.26 14.47 98,322 -0.11(-0.77%)
Sep 24, 2009 14.70 14.70 14.46 14.58 106,521 -0.03(-0.20%)
Sep 23, 2009 14.59 14.63 14.50 14.61 112,303 +0.02(+0.12%)
Sep 22, 2009 14.48 14.60 14.30 14.59 99,613 +0.21(+1.45%)
Sep 21, 2009 14.20 14.47 13.98 14.38 99,396 +0.29(+2.06%)
Sep 18, 2009 14.32 14.49 14.04 14.09 218,311 -0.13(-0.92%)
Sep 17, 2009 14.55 14.70 14.10 14.22 167,881 -0.05(-0.33%)
Sep 16, 2009 14.10 14.55 14.10 14.27 171,185 +0.24(+1.73%)
Sep 15, 2009 13.88 14.10 13.86 14.03 112,897 +0.12(+0.85%)
Sep 14, 2009 13.87 14.02 13.81 13.91 89,961 +0.09(+0.64%)
Sep 11, 2009 13.93 13.94 13.66 13.82 149,924 -0.04(-0.26%)
Sep 10, 2009 14.10 14.18 13.60 13.85 185,944 -0.10(-0.72%)
Sep 09, 2009 13.95 14.03 13.84 13.95 102,357 +0.09(+0.69%)
Sep 08, 2009 13.82 13.95 13.67 13.86 148,477 +0.20(+1.43%)
Sep 04, 2009 13.75 14.15 13.54 13.66 207,112 +0.06(+0.44%)
Sep 03, 2009 13.89 13.89 13.54 13.60 355,629 -0.16(-1.17%)
Sep 02, 2009 13.83 13.84 13.66 13.76 136,211 +0.04(+0.26%)
Sep 01, 2009 13.78 13.94 13.65 13.73 208,646 -0.03(-0.22%)
Aug 31, 2009 13.92 13.92 13.58 13.76 142,821 +0.05(+0.35%)
Aug 28, 2009 13.78 13.87 13.59 13.71 101,299 +0.00(+0.00%)
Aug 27, 2009 13.66 13.72 13.48 13.71 143,924 +0.05(+0.39%)
Aug 26, 2009 13.60 13.66 13.46 13.66 112,604 +0.13(+0.97%)
Aug 25, 2009 13.45 13.57 13.38 13.53 148,683 +0.08(+0.57%)
Aug 24, 2009 13.52 13.52 13.35 13.45 137,698 +0.10(+0.76%)
Aug 21, 2009 13.30 13.36 13.23 13.35 160,109 +0.08(+0.58%)
Aug 20, 2009 13.29 13.30 13.22 13.27 84,375 +0.00(+0.00%)
Aug 19, 2009 13.25 13.30 13.16 13.27 108,655 +0.02(+0.13%)
Aug 18, 2009 13.13 13.31 13.10 13.25 271,070 +0.07(+0.54%)
Aug 17, 2009 13.28 13.28 13.07 13.18 160,203 -0.07(-0.49%)
Aug 14, 2009 13.30 13.32 13.15 13.25 130,531 +0.04(+0.27%)
Aug 13, 2009 13.35 13.35 13.06 13.21 202,915 -0.07(-0.49%)
Aug 12, 2009 13.11 13.41 12.96 13.28 369,311 +0.17(+1.27%)
Aug 11, 2009 13.24 13.32 12.92 13.11 384,643 -0.16(-1.21%)
Aug 10, 2009 13.48 13.48 13.22 13.27 210,401 -0.01(-0.05%)
Aug 07, 2009 13.42 13.50 13.27 13.28 320,942 -0.14(-1.06%)
Aug 06, 2009 13.45 13.45 13.13 13.42 349,034 +0.03(+0.22%)
Aug 05, 2009 13.36 13.51 13.19 13.39 226,807 -0.09(-0.66%)
Aug 04, 2009 13.41 13.51 13.19 13.48 363,511 +0.08(+0.58%)
Aug 03, 2009 13.35 13.46 13.04 13.40 560,973 +0.10(+0.76%)
Jul 31, 2009 13.08 13.33 13.02 13.30 489,789 -0.02(-0.13%)
Jul 30, 2009 13.38 13.38 13.18 13.32 518,439 -0.01(-0.09%)
Jul 29, 2009 13.32 13.33 13.18 13.33 171,922 +0.01(+0.09%)
Jul 28, 2009 13.18 13.39 13.18 13.32 214,242 +0.04(+0.27%)
Jul 27, 2009 13.31 13.42 13.18 13.28 459,607 +0.05(+0.36%)
Jul 24, 2009 13.15 13.33 13.06 13.24 808 +0.09(+0.68%)
Jul 23, 2009 13.35 13.39 13.04 13.15 295,323 -0.12(-0.94%)
Jul 22, 2009 13.13 13.36 13.13 13.27 100,929 -0.04(-0.31%)
Jul 21, 2009 13.44 13.44 13.01 13.31 223,117 -0.14(-1.06%)
Jul 20, 2009 13.35 13.50 13.27 13.46 369,013 +0.12(+0.89%)
Jul 17, 2009 13.24 13.40 13.08 13.34 245,969 +0.12(+0.94%)
Jul 16, 2009 13.06 13.22 13.00 13.21 259,133 +0.14(+1.04%)
Jul 15, 2009 13.10 13.10 13.02 13.08 161,116 +0.03(+0.23%)
Jul 14, 2009 13.02 13.09 12.93 13.05 128,892 +0.04(+0.27%)
Jul 13, 2009 13.08 13.12 12.99 13.01 271,597 -0.08(-0.64%)
Jul 10, 2009 12.99 13.09 12.71 13.09 325,769 +0.09(+0.69%)
Jul 09, 2009 12.86 13.04 12.77 13.00 178,435 +0.27(+2.10%)
Jul 08, 2009 12.87 12.87 12.66 12.74 159,563 -0.07(-0.51%)
Jul 07, 2009 12.95 12.95 12.71 12.80 133,883 -0.15(-1.19%)
Jul 06, 2009 12.89 13.02 12.77 12.96 208,291 +0.13(+1.02%)
Jul 02, 2009 12.70 12.94 12.56 12.83 171,874 -0.04(-0.28%)
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.