Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.42 20.74 20.02 20.10 169,895 -0.54(-2.62%)
Oct 29, 2009 19.77 20.70 19.10 20.64 235,892 +0.97(+4.93%)
Oct 28, 2009 20.14 20.60 18.77 19.67 353,049 -0.44(-2.19%)
Oct 27, 2009 22.65 22.81 20.04 20.11 185,921 -2.60(-11.45%)
Oct 26, 2009 22.70 23.50 22.21 22.71 152,312 +0.19(+0.84%)
Oct 23, 2009 23.35 23.49 21.60 22.52 215,244 +0.36(+1.62%)
Oct 22, 2009 22.09 22.17 21.34 22.16 102,964 +0.20(+0.91%)
Oct 21, 2009 21.20 22.03 21.20 21.96 167,922 +0.71(+3.34%)
Oct 20, 2009 20.84 21.33 20.53 21.25 96,736 +0.36(+1.72%)
Oct 19, 2009 19.36 21.25 19.32 20.89 154,949 +1.68(+8.75%)
Oct 16, 2009 19.32 19.53 19.15 19.21 107,650 -0.03(-0.16%)
Oct 15, 2009 19.56 19.83 19.10 19.24 61,706 -0.25(-1.28%)
Oct 14, 2009 19.77 20.83 19.44 19.49 196,071 +0.27(+1.40%)
Oct 13, 2009 18.94 19.59 18.50 19.22 66,319 +0.39(+2.07%)
Oct 12, 2009 19.60 20.25 18.67 18.83 120,875 -1.17(-5.85%)
Oct 09, 2009 19.78 20.11 19.77 20.00 107,488 +0.39(+1.99%)
Oct 08, 2009 19.20 19.82 18.88 19.61 96,014 +0.46(+2.40%)
Oct 07, 2009 18.45 19.17 18.25 19.15 99,127 +0.56(+3.01%)
Oct 06, 2009 18.60 18.72 18.40 18.59 38,227 +0.02(+0.11%)
Oct 05, 2009 18.70 19.00 18.48 18.57 79,767 +0.02(+0.11%)
Oct 02, 2009 18.15 18.85 18.09 18.55 72,804 +0.06(+0.32%)
Oct 01, 2009 18.05 18.81 17.90 18.49 178,661 +0.18(+0.98%)
Sep 30, 2009 18.50 19.00 17.72 18.31 1,197,538 -0.30(-1.61%)
Sep 29, 2009 18.19 18.96 17.94 18.61 282,774 +0.61(+3.39%)
Sep 28, 2009 17.95 18.40 17.86 18.00 162,578 +0.24(+1.35%)
Sep 25, 2009 17.91 17.99 17.36 17.76 87,362 +0.05(+0.28%)
Sep 24, 2009 17.79 17.92 17.66 17.71 94,941 -0.16(-0.90%)
Sep 23, 2009 17.99 17.99 17.57 17.87 63,846 +0.02(+0.11%)
Sep 22, 2009 17.70 17.99 17.52 17.85 145,987 +0.44(+2.50%)
Sep 21, 2009 16.94 17.75 16.92 17.41 99,041 +0.45(+2.68%)
Sep 18, 2009 17.04 17.36 16.81 16.96 101,944 +0.06(+0.36%)
Sep 17, 2009 16.75 17.41 16.75 16.90 140,550 -0.02(-0.12%)
Sep 16, 2009 16.88 16.96 16.23 16.92 153,808 +0.85(+5.29%)
Sep 15, 2009 16.19 16.88 16.02 16.07 129,331 -0.07(-0.43%)
Sep 14, 2009 16.75 16.97 15.55 16.14 280,656 -0.63(-3.76%)
Sep 11, 2009 17.12 17.12 16.52 16.77 149,176 -0.36(-2.10%)
Sep 10, 2009 16.89 17.27 16.77 17.13 123,586 +0.20(+1.18%)
Sep 09, 2009 16.59 16.99 16.51 16.93 58,121 +0.40(+2.42%)
Sep 08, 2009 16.50 16.78 16.19 16.53 24,301 +0.06(+0.36%)
Sep 04, 2009 15.66 16.54 15.57 16.47 50,961 +0.96(+6.19%)
Sep 03, 2009 15.69 15.72 15.20 15.51 108,471 +0.08(+0.52%)
Sep 02, 2009 15.84 16.12 15.15 15.43 192,006 -0.35(-2.22%)
Sep 01, 2009 16.25 16.67 15.77 15.78 93,790 -0.52(-3.19%)
Aug 31, 2009 16.99 16.99 15.63 16.30 80,362 -0.70(-4.12%)
Aug 28, 2009 17.30 17.49 16.90 17.00 20,248 -0.17(-0.99%)
Aug 27, 2009 16.39 17.21 16.01 17.17 53,505 +0.74(+4.50%)
Aug 26, 2009 16.15 16.75 16.10 16.43 93,480 +0.13(+0.80%)
Aug 25, 2009 16.71 16.71 16.04 16.30 95,945 -0.46(-2.74%)
Aug 24, 2009 17.58 17.58 16.61 16.76 224,451 -0.72(-4.12%)
Aug 21, 2009 17.42 17.57 17.21 17.48 81,708 +0.18(+1.04%)
Aug 20, 2009 16.54 17.39 16.45 17.30 480,591 +1.80(+11.61%)
Aug 19, 2009 15.23 15.81 15.23 15.50 170,050 +0.03(+0.19%)
Aug 18, 2009 16.77 17.02 15.17 15.47 568,781 -1.28(-7.64%)
Aug 17, 2009 17.43 17.62 16.60 16.75 101,339 -0.98(-5.53%)
Aug 14, 2009 17.99 18.05 17.58 17.73 181,856 -0.13(-0.73%)
Aug 13, 2009 17.62 18.21 17.40 17.86 357,460 +0.45(+2.58%)
Aug 12, 2009 18.04 18.49 17.30 17.41 295,465 -0.33(-1.86%)
Aug 11, 2009 16.60 17.90 16.57 17.74 603,331 +1.16(+7.00%)
Aug 10, 2009 18.43 18.50 16.44 16.58 561,925 -1.34(-7.48%)
Aug 07, 2009 19.41 19.41 17.80 17.92 166,430 -1.11(-5.83%)
Aug 06, 2009 20.25 20.46 18.00 19.03 330,907 -0.70(-3.55%)
Aug 05, 2009 19.73 20.01 19.51 19.73 103,506 +0.03(+0.16%)
Aug 04, 2009 19.75 19.83 19.55 19.70 46,796 -0.03(-0.16%)
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.