Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.39 17.39 16.69 16.81 221,244 -0.58(-3.34%)
Oct 29, 2009 16.98 17.41 16.98 17.39 81,956 +0.58(+3.45%)
Oct 28, 2009 17.45 17.46 16.78 16.81 153,901 -0.70(-4.00%)
Oct 27, 2009 17.90 17.91 17.49 17.51 79,767 -0.34(-1.90%)
Oct 26, 2009 18.14 18.44 17.82 17.85 80,319 -0.29(-1.60%)
Oct 23, 2009 18.25 18.26 18.12 18.14 41,836 -0.32(-1.73%)
Oct 22, 2009 18.18 18.51 18.02 18.46 32,076 +0.28(+1.52%)
Oct 21, 2009 18.33 18.62 18.18 18.18 64,205 -0.19(-1.01%)
Oct 20, 2009 18.27 18.41 18.27 18.37 24,384 -0.16(-0.86%)
Oct 19, 2009 18.33 18.57 18.27 18.53 23,348 +0.24(+1.31%)
Oct 16, 2009 18.34 18.40 18.17 18.29 36,577 -0.25(-1.35%)
Oct 15, 2009 18.51 18.54 18.37 18.54 51,903 +0.00(+0.00%)
Oct 14, 2009 18.36 18.57 18.31 18.54 34,548 +0.43(+2.37%)
Oct 13, 2009 18.24 18.24 18.00 18.11 34,574 -0.10(-0.55%)
Oct 12, 2009 18.35 18.38 18.15 18.21 16,709 +0.03(+0.15%)
Oct 09, 2009 18.05 18.18 18.00 18.18 14,067 +0.10(+0.56%)
Oct 08, 2009 17.92 18.16 17.87 18.08 28,719 +0.34(+1.92%)
Oct 07, 2009 17.74 17.79 17.63 17.74 25,512 -0.04(-0.22%)
Oct 06, 2009 17.64 17.92 17.60 17.78 27,786 +0.28(+1.60%)
Oct 05, 2009 17.10 17.51 17.10 17.50 39,811 +0.49(+2.88%)
Oct 02, 2009 16.89 17.16 16.75 17.01 575,702 -0.06(-0.35%)
Oct 01, 2009 17.69 17.69 17.07 17.07 48,832 -0.65(-3.67%)
Sep 30, 2009 17.89 17.96 17.51 17.72 28,648 -0.08(-0.45%)
Sep 29, 2009 17.84 18.01 17.73 17.80 27,450 -0.04(-0.22%)
Sep 28, 2009 17.49 17.86 17.49 17.84 16,987 +0.46(+2.65%)
Sep 25, 2009 17.48 17.56 17.33 17.38 15,899 -0.14(-0.80%)
Sep 24, 2009 17.92 17.95 17.44 17.52 153,045 -0.31(-1.74%)
Sep 23, 2009 18.18 18.18 17.83 17.83 24,398 -0.28(-1.55%)
Sep 22, 2009 18.06 18.15 17.98 18.11 28,940 +0.20(+1.12%)
Sep 21, 2009 17.77 18.00 17.68 17.91 33,799 -0.07(-0.37%)
Sep 18, 2009 18.05 18.05 17.83 17.98 46,272 +0.02(+0.09%)
Sep 17, 2009 18.04 18.19 17.83 17.96 31,735 +0.14(+0.80%)
Sep 16, 2009 17.82 18.08 17.79 17.82 55,068 +0.10(+0.55%)
Sep 15, 2009 17.46 17.74 17.46 17.72 25,239 +0.24(+1.37%)
Sep 14, 2009 17.22 17.49 17.22 17.48 9,763 +0.12(+0.72%)
Sep 11, 2009 17.38 17.47 17.24 17.36 33,252 -0.02(-0.14%)
Sep 10, 2009 17.14 17.38 17.08 17.38 22,216 +0.28(+1.64%)
Sep 09, 2009 16.82 17.20 16.76 17.10 40,318 +0.28(+1.66%)
Sep 08, 2009 16.69 16.84 16.69 16.82 15,648 +0.26(+1.57%)
Sep 04, 2009 16.34 16.61 16.28 16.56 22,840 +0.19(+1.16%)
Sep 03, 2009 16.16 16.37 16.06 16.37 37,494 +0.27(+1.68%)
Sep 02, 2009 16.01 16.17 15.99 16.10 27,182 +0.00(+0.00%)
Sep 01, 2009 16.51 16.75 16.06 16.10 193,882 -0.48(-2.90%)
Aug 31, 2009 16.74 16.74 16.49 16.58 18,451 -0.23(-1.37%)
Aug 28, 2009 16.93 17.01 16.69 16.81 27,895 -0.01(-0.06%)
Aug 27, 2009 16.77 16.83 16.47 16.82 22,267 +0.09(+0.54%)
Aug 26, 2009 16.79 16.87 16.67 16.73 31,896 -0.10(-0.59%)
Aug 25, 2009 16.79 17.00 16.79 16.83 44,398 +0.08(+0.48%)
Aug 24, 2009 16.93 17.05 16.75 16.75 51,133 -0.12(-0.71%)
Aug 21, 2009 16.57 16.89 16.57 16.87 83,450 +0.31(+1.89%)
Aug 20, 2009 16.25 16.57 16.19 16.56 72,264 +0.33(+2.01%)
Aug 19, 2009 15.94 16.29 15.94 16.23 47,973 +0.11(+0.68%)
Aug 18, 2009 15.96 16.15 15.96 16.12 85,699 +0.19(+1.19%)
Aug 17, 2009 16.27 16.27 15.85 15.93 41,818 -0.48(-2.93%)
Aug 14, 2009 16.49 16.49 16.28 16.41 24,052 -0.25(-1.50%)
Aug 13, 2009 16.57 16.67 16.50 16.66 62,572 +0.12(+0.73%)
Aug 12, 2009 16.39 16.68 16.39 16.54 35,802 +0.19(+1.16%)
Aug 11, 2009 16.39 16.43 16.24 16.35 29,337 -0.15(-0.91%)
Aug 10, 2009 16.55 16.59 16.39 16.50 31,028 -0.09(-0.54%)
Aug 07, 2009 16.36 16.66 16.33 16.59 65,941 +0.39(+2.41%)
Aug 06, 2009 16.36 16.52 16.13 16.20 126,232 -0.06(-0.37%)
Aug 05, 2009 16.30 16.37 16.13 16.26 59,500 -0.04(-0.24%)
Aug 04, 2009 16.19 16.38 16.18 16.30 21,844 +0.02(+0.10%)
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.