Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.26 22.95 22.09 22.76 4,485,865 +0.66(+2.99%)
Sep 29, 2009 22.04 22.37 21.82 22.10 3,020,905 +0.58(+2.70%)
Sep 28, 2009 21.03 22.04 20.99 21.52 2,682,843 +0.53(+2.53%)
Sep 25, 2009 21.25 21.45 20.87 20.99 4,439,327 -0.51(-2.37%)
Sep 24, 2009 22.41 22.41 21.47 21.50 4,113,176 -0.80(-3.59%)
Sep 23, 2009 22.94 23.13 22.24 22.30 4,428,622 -0.69(-3.00%)
Sep 22, 2009 22.66 23.03 22.56 22.99 3,247,024 +0.55(+2.45%)
Sep 21, 2009 22.10 22.68 22.08 22.44 4,034,222 -0.12(-0.53%)
Sep 18, 2009 22.95 23.30 22.56 22.56 4,174,085 -0.25(-1.10%)
Sep 17, 2009 22.90 23.39 22.71 22.81 3,550,098 +0.33(+1.47%)
Sep 16, 2009 22.47 22.93 22.34 22.48 3,812,574 -0.09(-0.40%)
Sep 15, 2009 22.70 22.72 22.22 22.57 3,844,559 -0.07(-0.31%)
Sep 14, 2009 22.20 22.67 22.09 22.64 4,046,741 +0.24(+1.07%)
Sep 11, 2009 22.78 22.84 22.36 22.40 3,727,894 -0.31(-1.37%)
Sep 10, 2009 22.88 22.95 22.30 22.71 3,710,745 -0.29(-1.26%)
Sep 09, 2009 22.80 23.00 22.48 23.00 5,812,084 +0.65(+2.91%)
Sep 08, 2009 22.39 23.00 22.20 22.35 6,051,434 +0.70(+3.23%)
Sep 04, 2009 21.01 22.47 20.81 21.65 9,989,324 +0.66(+3.14%)
Sep 03, 2009 20.20 21.00 20.01 20.99 5,440,761 +1.03(+5.16%)
Sep 02, 2009 19.64 20.23 19.26 19.96 4,741,435 +0.23(+1.17%)
Sep 01, 2009 20.58 20.85 19.61 19.73 5,607,239 -1.02(-4.92%)
Aug 31, 2009 20.55 20.77 20.48 20.75 3,485,329 -0.09(-0.43%)
Aug 28, 2009 20.82 20.92 20.48 20.84 2,803,033 +0.28(+1.36%)
Aug 27, 2009 20.05 20.60 19.91 20.56 4,710,554 +0.42(+2.09%)
Aug 26, 2009 20.45 20.67 20.03 20.14 5,859,629 -0.39(-1.90%)
Aug 25, 2009 20.35 20.64 20.02 20.53 5,065,783 +0.39(+1.94%)
Aug 24, 2009 20.60 20.80 20.04 20.14 2,966,761 -0.11(-0.54%)
Aug 21, 2009 20.02 20.33 19.70 20.25 3,324,108 +0.43(+2.17%)
Aug 20, 2009 19.04 19.82 19.00 19.82 2,679,936 +0.82(+4.32%)
Aug 19, 2009 18.86 19.05 18.70 19.00 1,873,968 -0.07(-0.37%)
Aug 18, 2009 18.86 19.15 18.74 19.07 3,499,658 -0.17(-0.87%)
Aug 17, 2009 19.09 19.50 18.69 19.24 4,025,913 -0.52(-2.64%)
Aug 14, 2009 20.54 20.76 19.67 19.76 3,354,689 -0.98(-4.73%)
Aug 13, 2009 20.68 20.78 20.28 20.74 3,279,022 +0.16(+0.78%)
Aug 12, 2009 19.84 20.73 19.84 20.58 2,947,521 +0.47(+2.34%)
Aug 11, 2009 20.22 20.53 19.98 20.11 4,492,929 -0.18(-0.89%)
Aug 10, 2009 20.41 20.52 20.08 20.29 2,931,481 -0.23(-1.12%)
Aug 07, 2009 20.24 20.55 19.93 20.52 5,893,704 +0.50(+2.50%)
Aug 06, 2009 20.44 20.50 19.78 20.02 3,123,340 -0.24(-1.18%)
Aug 05, 2009 20.20 20.28 19.55 20.26 4,192,709 +0.12(+0.60%)
Aug 04, 2009 19.72 20.31 19.59 20.14 3,705,678 +0.36(+1.82%)
Aug 03, 2009 20.27 20.40 19.64 19.78 4,394,593 +0.03(+0.15%)
Jul 31, 2009 19.77 19.85 19.40 19.75 3,992,288 +0.08(+0.41%)
Jul 30, 2009 19.16 19.92 18.89 19.67 5,091,484 +0.82(+4.35%)
Jul 29, 2009 19.13 19.14 18.74 18.85 3,589,292 -0.24(-1.26%)
Jul 28, 2009 18.62 19.45 18.62 19.09 4,934,540 -0.33(-1.70%)
Jul 27, 2009 19.82 20.37 19.07 19.42 7,998,253 +0.06(+0.31%)
Jul 24, 2009 19.58 19.76 19.04 19.36 4,743,586 -0.16(-0.82%)
Jul 23, 2009 18.81 19.67 18.50 19.52 6,219,761 +0.84(+4.50%)
Jul 22, 2009 18.36 18.98 18.36 18.68 4,294,462 +0.06(+0.32%)
Jul 21, 2009 18.50 18.82 18.35 18.62 3,063,234 +0.18(+0.98%)
Jul 20, 2009 18.00 18.44 17.80 18.44 3,288,871 +0.62(+3.48%)
Jul 17, 2009 17.93 17.95 17.48 17.82 2,686,702 -0.12(-0.67%)
Jul 16, 2009 17.74 18.05 17.27 17.94 3,995,828 +0.10(+0.56%)
Jul 15, 2009 17.06 18.08 16.90 17.84 5,998,613 +0.89(+5.25%)
Jul 14, 2009 17.06 17.06 16.54 16.95 3,288,724 -0.11(-0.64%)
Jul 13, 2009 16.12 17.06 16.11 17.06 4,823,396 +1.29(+8.18%)
Jul 10, 2009 16.07 16.10 15.73 15.77 2,918,957 -0.36(-2.23%)
Jul 09, 2009 16.28 16.31 15.92 16.13 3,609,470 +0.41(+2.61%)
Jul 08, 2009 16.41 16.58 15.40 15.72 6,555,343 -0.64(-3.91%)
Jul 07, 2009 16.68 16.98 16.32 16.36 2,831,824 -0.32(-1.92%)
Jul 06, 2009 16.77 17.07 16.39 16.68 4,293,876 -0.10(-0.60%)
Jul 02, 2009 17.21 17.49 16.78 16.78 3,270,549 -0.91(-5.14%)
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.