Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 16.08 16.30 16.05 16.28 28,542 +0.33(+2.09%)
Jul 31, 2009 15.83 16.06 15.83 15.95 41,270 +0.08(+0.50%)
Jul 30, 2009 15.68 16.02 15.68 15.87 178,335 +0.36(+2.32%)
Jul 29, 2009 15.57 15.57 15.40 15.51 33,728 -0.13(-0.83%)
Jul 28, 2009 15.69 15.69 15.42 15.64 112,568 -0.13(-0.82%)
Jul 27, 2009 15.71 15.80 15.59 15.77 123,747 +0.03(+0.19%)
Jul 24, 2009 15.48 15.74 15.46 15.74 1,116 +0.12(+0.77%)
Jul 23, 2009 15.21 15.65 15.19 15.62 95,163 +0.43(+2.83%)
Jul 22, 2009 15.16 15.25 15.11 15.19 22,948 +0.03(+0.20%)
Jul 21, 2009 15.26 15.26 14.90 15.16 113,562 +0.03(+0.20%)
Jul 20, 2009 14.97 15.13 14.94 15.13 158,989 +0.27(+1.82%)
Jul 17, 2009 14.81 14.88 14.72 14.86 26,582 +0.02(+0.13%)
Jul 16, 2009 14.59 14.93 14.57 14.84 87,079 +0.21(+1.44%)
Jul 15, 2009 14.39 14.68 14.39 14.63 36,684 +0.40(+2.81%)
Jul 14, 2009 14.13 14.24 14.02 14.23 27,063 +0.14(+0.99%)
Jul 13, 2009 13.78 14.12 13.59 14.09 40,548 +0.35(+2.55%)
Jul 10, 2009 13.68 13.81 13.57 13.74 88,846 +0.04(+0.29%)
Jul 09, 2009 13.68 13.79 13.62 13.70 67,163 +0.08(+0.59%)
Jul 08, 2009 13.69 13.74 13.37 13.62 226,812 -0.02(-0.15%)
Jul 07, 2009 13.91 13.93 13.62 13.64 63,182 -0.35(-2.50%)
Jul 06, 2009 14.02 14.04 13.80 13.99 61,412 -0.13(-0.92%)
Jul 02, 2009 14.45 14.45 14.12 14.12 61,066 -0.48(-3.29%)
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.