Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.83 20.83 20.51 20.63 3,525,406 -0.18(-0.88%)
Sep 29, 2009 20.78 20.86 20.67 20.81 3,499,136 +0.09(+0.46%)
Sep 28, 2009 20.66 20.81 20.54 20.72 1,984,653 +0.15(+0.71%)
Sep 25, 2009 20.73 20.74 20.54 20.57 3,442,961 -0.10(-0.49%)
Sep 24, 2009 20.69 20.75 20.59 20.67 3,133,564 +0.01(+0.06%)
Sep 23, 2009 20.66 20.95 20.66 20.66 4,916,722 +0.03(+0.15%)
Sep 22, 2009 20.83 20.83 20.54 20.63 3,511,877 -0.12(-0.58%)
Sep 21, 2009 20.42 20.79 20.42 20.75 5,509,628 +0.33(+1.61%)
Sep 18, 2009 20.16 20.46 20.05 20.42 5,911,699 +0.27(+1.35%)
Sep 17, 2009 20.22 20.27 20.05 20.15 4,121,062 -0.25(-1.24%)
Sep 16, 2009 20.47 20.66 20.16 20.40 6,092,205 -0.04(-0.19%)
Sep 15, 2009 20.69 20.69 20.33 20.44 3,584,488 -0.22(-1.07%)
Sep 14, 2009 20.52 20.85 20.49 20.66 6,083,935 -0.29(-1.39%)
Sep 11, 2009 21.48 21.49 20.67 20.95 6,772,656 +0.01(+0.03%)
Sep 10, 2009 20.49 21.01 20.35 20.95 6,405,538 +0.48(+2.35%)
Sep 09, 2009 20.54 20.59 20.39 20.47 2,938,377 -0.01(-0.06%)
Sep 08, 2009 19.89 20.54 19.78 20.48 4,979,743 +0.75(+3.82%)
Sep 04, 2009 19.52 19.77 19.50 19.73 1,861,351 +0.20(+1.00%)
Sep 03, 2009 19.54 19.55 19.37 19.53 1,494,306 +0.03(+0.13%)
Sep 02, 2009 19.50 19.57 19.40 19.50 1,836,147 +0.03(+0.16%)
Sep 01, 2009 19.76 19.89 19.47 19.47 3,422,484 -0.36(-1.82%)
Aug 31, 2009 19.72 19.99 19.72 19.83 2,861,516 -0.03(-0.16%)
Aug 28, 2009 19.96 19.96 19.78 19.86 1,451,390 -0.05(-0.25%)
Aug 27, 2009 19.72 19.97 19.62 19.92 3,600,195 +0.20(+0.99%)
Aug 26, 2009 19.72 19.84 19.64 19.72 1,417,251 +0.01(+0.03%)
Aug 25, 2009 19.73 19.85 19.64 19.71 1,857,191 +0.04(+0.19%)
Aug 24, 2009 19.74 19.74 19.52 19.68 1,528,901 -0.01(-0.03%)
Aug 21, 2009 19.39 19.73 19.39 19.68 1,874,078 +0.35(+1.83%)
Aug 20, 2009 19.46 19.49 19.25 19.33 3,053,607 -0.06(-0.33%)
Aug 19, 2009 18.91 19.45 18.85 19.39 3,842,161 +0.40(+2.10%)
Aug 18, 2009 19.21 19.23 18.97 18.99 4,309,196 -0.25(-1.31%)
Aug 17, 2009 19.28 19.37 19.13 19.25 3,799,484 -0.11(-0.56%)
Aug 14, 2009 19.55 19.55 19.12 19.35 4,294,884 -0.01(-0.03%)
Aug 13, 2009 19.49 19.49 19.22 19.36 1,909,739 -0.06(-0.29%)
Aug 12, 2009 19.44 19.58 19.35 19.42 1,946,020 -0.08(-0.42%)
Aug 11, 2009 19.51 19.60 19.43 19.50 2,137,311 -0.01(-0.07%)
Aug 10, 2009 19.48 19.59 19.39 19.51 1,915,673 +0.01(+0.07%)
Aug 07, 2009 19.48 19.59 19.44 19.50 1,640,341 +0.06(+0.33%)
Aug 06, 2009 19.43 19.66 19.39 19.43 1,940,224 -0.01(-0.06%)
Aug 05, 2009 19.74 19.88 19.42 19.45 2,669,704 -0.30(-1.51%)
Aug 04, 2009 19.51 19.78 19.46 19.75 3,236,975 +0.20(+1.05%)
Aug 03, 2009 19.78 19.81 19.44 19.54 2,487,939 -0.08(-0.43%)
Jul 31, 2009 19.73 19.86 19.59 19.62 2,310,321 -0.08(-0.42%)
Jul 30, 2009 19.77 19.90 19.69 19.71 3,106,528 +0.02(+0.10%)
Jul 29, 2009 19.52 19.76 19.40 19.69 5,267,938 +0.40(+2.07%)
Jul 28, 2009 19.28 19.36 19.19 19.29 2,864,615 +0.02(+0.10%)
Jul 27, 2009 19.30 19.37 19.12 19.27 2,866,306 -0.04(-0.20%)
Jul 24, 2009 19.16 19.33 19.14 19.31 1,304 +0.12(+0.63%)
Jul 23, 2009 19.02 19.35 18.93 19.19 2,928,479 +0.24(+1.27%)
Jul 22, 2009 19.04 19.10 18.92 18.95 2,532,543 -0.06(-0.30%)
Jul 21, 2009 18.96 19.09 18.80 19.00 3,079,954 +0.11(+0.60%)
Jul 20, 2009 18.95 19.01 18.71 18.89 2,497,214 -0.04(-0.20%)
Jul 17, 2009 18.95 19.05 18.86 18.93 2,664,271 -0.06(-0.33%)
Jul 16, 2009 18.83 19.04 18.78 18.99 3,767,851 +0.18(+0.98%)
Jul 15, 2009 18.79 18.89 18.63 18.81 4,153,416 +0.22(+1.19%)
Jul 14, 2009 18.66 18.71 18.47 18.59 2,769,119 -0.03(-0.14%)
Jul 13, 2009 18.50 18.69 18.50 18.61 5,122,674 +0.37(+2.05%)
Jul 10, 2009 18.38 18.54 18.07 18.24 3,576,878 -0.22(-1.20%)
Jul 09, 2009 18.73 18.73 18.33 18.46 2,236,189 -0.15(-0.78%)
Jul 08, 2009 18.63 18.76 18.47 18.61 2,912,511 -0.01(-0.03%)
Jul 07, 2009 18.69 18.91 18.60 18.61 3,312,802 -0.17(-0.91%)
Jul 06, 2009 18.39 18.78 18.38 18.78 2,793,431 +0.31(+1.68%)
Jul 02, 2009 18.80 18.86 18.46 18.47 2,770,659 -0.45(-2.37%)
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.