Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.62 24.64 24.16 24.32 132,430 -0.08(-0.33%)
Sep 29, 2009 24.36 24.49 24.25 24.40 75,375 +0.02(+0.08%)
Sep 28, 2009 24.60 24.61 24.22 24.38 50,074 +0.02(+0.08%)
Sep 25, 2009 24.35 24.63 24.01 24.36 58,385 -0.19(-0.77%)
Sep 24, 2009 24.75 24.75 24.35 24.55 63,254 -0.05(-0.20%)
Sep 23, 2009 24.57 24.64 24.41 24.60 66,687 +0.03(+0.12%)
Sep 22, 2009 24.38 24.59 24.08 24.57 59,152 +0.35(+1.45%)
Sep 21, 2009 23.91 24.36 23.55 24.22 59,023 +0.49(+2.06%)
Sep 18, 2009 24.11 24.40 23.65 23.73 129,636 -0.22(-0.92%)
Sep 17, 2009 24.50 24.75 23.75 23.95 99,690 -0.08(-0.33%)
Sep 16, 2009 23.75 24.50 23.75 24.03 101,652 +0.41(+1.73%)
Sep 15, 2009 23.38 23.74 23.34 23.62 67,040 +0.20(+0.85%)
Sep 14, 2009 23.36 23.62 23.26 23.42 53,420 +0.15(+0.64%)
Sep 11, 2009 23.46 23.48 23.01 23.27 89,027 -0.06(-0.26%)
Sep 10, 2009 23.75 23.88 22.91 23.33 110,416 -0.17(-0.72%)
Sep 09, 2009 23.50 23.62 23.30 23.50 60,781 +0.16(+0.69%)
Sep 08, 2009 23.28 23.49 23.02 23.34 88,168 +0.33(+1.43%)
Sep 04, 2009 23.15 23.83 22.80 23.01 122,986 +0.10(+0.44%)
Sep 03, 2009 23.39 23.39 22.80 22.91 211,177 -0.27(-1.16%)
Sep 02, 2009 23.29 23.30 23.00 23.18 80,884 +0.06(+0.26%)
Sep 01, 2009 23.20 23.47 22.98 23.12 123,897 -0.05(-0.22%)
Aug 31, 2009 23.45 23.45 22.87 23.17 84,809 +0.08(+0.35%)
Aug 28, 2009 23.20 23.35 22.88 23.09 60,153 +0.00(+0.00%)
Aug 27, 2009 23.00 23.10 22.70 23.09 85,464 +0.09(+0.39%)
Aug 26, 2009 22.90 23.00 22.67 23.00 66,866 +0.22(+0.97%)
Aug 25, 2009 22.65 22.85 22.53 22.78 88,290 +0.13(+0.57%)
Aug 24, 2009 22.77 22.77 22.48 22.65 81,767 +0.17(+0.76%)
Aug 21, 2009 22.40 22.50 22.28 22.48 95,075 +0.13(+0.58%)
Aug 20, 2009 22.38 22.39 22.27 22.35 50,103 +0.00(+0.00%)
Aug 19, 2009 22.31 22.39 22.17 22.35 64,521 +0.03(+0.13%)
Aug 18, 2009 22.11 22.41 22.06 22.32 160,965 +0.12(+0.54%)
Aug 17, 2009 22.37 22.37 22.01 22.20 95,131 -0.11(-0.49%)
Aug 14, 2009 22.40 22.43 22.15 22.31 77,511 +0.06(+0.27%)
Aug 13, 2009 22.49 22.49 22.00 22.25 120,494 -0.11(-0.49%)
Aug 12, 2009 22.08 22.58 21.83 22.36 219,302 +0.28(+1.27%)
Aug 11, 2009 22.29 22.43 21.75 22.08 228,406 -0.27(-1.21%)
Aug 10, 2009 22.70 22.70 22.26 22.35 124,939 -0.01(-0.04%)
Aug 07, 2009 22.60 22.73 22.35 22.36 190,580 -0.24(-1.06%)
Aug 06, 2009 22.65 22.65 22.11 22.60 207,261 +0.05(+0.22%)
Aug 05, 2009 22.50 22.75 22.21 22.55 134,681 -0.15(-0.66%)
Aug 04, 2009 22.59 22.75 22.22 22.70 215,858 +0.13(+0.58%)
Aug 03, 2009 22.48 22.67 21.96 22.57 333,113 +0.17(+0.76%)
Jul 31, 2009 22.03 22.45 21.92 22.40 290,843 -0.03(-0.13%)
Jul 30, 2009 22.54 22.54 22.19 22.43 307,856 -0.02(-0.09%)
Jul 29, 2009 22.43 22.45 22.20 22.45 102,090 +0.02(+0.09%)
Jul 28, 2009 22.20 22.55 22.20 22.43 127,220 +0.06(+0.27%)
Jul 27, 2009 22.42 22.60 22.19 22.37 272,921 +0.08(+0.36%)
Jul 24, 2009 22.15 22.45 22.00 22.29 480 +0.15(+0.68%)
Jul 23, 2009 22.48 22.55 21.96 22.14 175,367 -0.21(-0.94%)
Jul 22, 2009 22.11 22.50 22.11 22.35 59,933 -0.07(-0.31%)
Jul 21, 2009 22.64 22.64 21.91 22.42 132,490 -0.24(-1.06%)
Jul 20, 2009 22.48 22.74 22.35 22.66 219,125 +0.20(+0.89%)
Jul 17, 2009 22.30 22.56 22.02 22.46 146,060 +0.21(+0.94%)
Jul 16, 2009 22.00 22.26 21.89 22.25 153,877 +0.23(+1.04%)
Jul 15, 2009 22.06 22.06 21.92 22.02 95,673 +0.05(+0.23%)
Jul 14, 2009 21.93 22.05 21.78 21.97 76,538 +0.06(+0.27%)
Jul 13, 2009 22.03 22.09 21.87 21.91 161,278 -0.14(-0.63%)
Jul 10, 2009 21.88 22.05 21.41 22.05 193,446 +0.15(+0.68%)
Jul 09, 2009 21.65 21.96 21.50 21.90 105,957 +0.45(+2.10%)
Jul 08, 2009 21.67 21.68 21.32 21.45 94,751 -0.11(-0.51%)
Jul 07, 2009 21.80 21.80 21.40 21.56 79,502 -0.26(-1.19%)
Jul 06, 2009 21.70 21.93 21.51 21.82 123,686 +0.22(+1.02%)
Jul 02, 2009 21.38 21.79 21.15 21.60 102,061 -0.06(-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.