Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.64 18.76 18.48 18.61 7,336,731 -0.04(-0.19%)
Sep 29, 2009 18.79 18.79 18.52 18.64 5,232,198 -0.14(-0.73%)
Sep 28, 2009 18.62 18.85 18.62 18.78 4,459,599 +0.18(+0.96%)
Sep 25, 2009 18.65 18.76 18.60 18.60 5,394,758 -0.08(-0.42%)
Sep 24, 2009 18.87 18.96 18.66 18.68 7,442,503 -0.15(-0.80%)
Sep 23, 2009 18.89 19.18 18.79 18.83 14,034,090 -0.05(-0.29%)
Sep 22, 2009 19.26 19.26 18.88 18.88 6,151,239 -0.30(-1.56%)
Sep 21, 2009 19.21 19.29 19.02 19.18 5,797,573 -0.07(-0.34%)
Sep 18, 2009 19.05 19.26 19.00 19.25 8,062,233 +0.26(+1.36%)
Sep 17, 2009 19.09 19.18 18.96 18.99 4,930,140 +0.10(+0.51%)
Sep 16, 2009 18.96 19.18 18.81 18.90 4,776,570 -0.04(-0.22%)
Sep 15, 2009 18.75 18.96 18.62 18.94 5,808,289 +0.21(+1.12%)
Sep 14, 2009 18.42 18.78 18.34 18.73 6,695,031 +0.30(+1.63%)
Sep 11, 2009 18.48 18.58 18.39 18.43 5,778,511 +0.01(+0.03%)
Sep 10, 2009 18.58 18.66 18.30 18.42 4,432,516 -0.13(-0.71%)
Sep 09, 2009 18.53 18.65 18.49 18.55 5,248,844 +0.02(+0.13%)
Sep 08, 2009 18.70 18.70 18.49 18.53 6,212,250 -0.08(-0.42%)
Sep 04, 2009 18.54 18.62 18.45 18.61 2,763,142 +0.11(+0.62%)
Sep 03, 2009 18.59 18.60 18.36 18.49 5,234,065 +0.01(+0.03%)
Sep 02, 2009 18.62 18.72 18.42 18.49 4,663,045 -0.17(-0.90%)
Sep 01, 2009 18.85 19.04 18.64 18.66 7,025,572 -0.22(-1.15%)
Aug 31, 2009 19.05 19.12 18.83 18.87 5,027,326 -0.26(-1.35%)
Aug 28, 2009 19.12 19.14 18.85 19.13 4,416,922 +0.13(+0.70%)
Aug 27, 2009 18.91 19.05 18.75 19.00 4,457,845 +0.11(+0.57%)
Aug 26, 2009 18.77 18.94 18.64 18.89 5,910,797 +0.12(+0.64%)
Aug 25, 2009 18.99 19.11 18.75 18.77 4,675,432 -0.17(-0.89%)
Aug 24, 2009 18.93 19.04 18.76 18.94 3,198,848 +0.03(+0.16%)
Aug 21, 2009 18.80 19.00 18.64 18.91 6,618,345 +0.18(+0.96%)
Aug 20, 2009 18.40 18.73 18.36 18.73 5,360,155 +0.27(+1.46%)
Aug 19, 2009 18.31 18.48 18.31 18.46 4,642,520 +0.04(+0.20%)
Aug 18, 2009 18.54 18.58 18.27 18.42 5,171,287 -0.04(-0.23%)
Aug 17, 2009 18.48 18.69 18.41 18.46 4,508,919 -0.22(-1.16%)
Aug 14, 2009 18.66 18.76 18.43 18.68 3,985,352 +0.03(+0.16%)
Aug 13, 2009 18.70 18.72 18.46 18.65 4,799,530 -0.05(-0.26%)
Aug 12, 2009 18.66 18.82 18.43 18.70 3,650,648 +0.04(+0.23%)
Aug 11, 2009 18.61 18.69 18.45 18.66 3,237,639 +0.02(+0.13%)
Aug 10, 2009 18.70 18.82 18.48 18.63 2,772,968 -0.10(-0.51%)
Aug 07, 2009 18.52 18.88 18.47 18.73 6,040,662 +0.26(+1.43%)
Aug 06, 2009 18.36 18.51 18.18 18.46 7,267,309 -0.04(-0.19%)
Aug 05, 2009 18.60 18.70 18.32 18.50 4,848,213 -0.05(-0.26%)
Aug 04, 2009 18.58 18.72 18.48 18.55 7,137,526 -0.07(-0.38%)
Aug 03, 2009 18.79 18.88 18.54 18.62 5,525,460 +0.03(+0.15%)
Jul 31, 2009 18.84 19.43 18.41 18.59 10,280,793 +0.19(+1.01%)
Jul 30, 2009 18.43 18.61 18.28 18.40 5,251,582 +0.08(+0.43%)
Jul 29, 2009 18.17 18.45 18.05 18.33 5,067,964 +0.02(+0.10%)
Jul 28, 2009 18.63 18.64 18.13 18.31 8,227,641 -0.39(-2.09%)
Jul 27, 2009 18.53 18.72 18.46 18.70 4,136,872 +0.12(+0.65%)
Jul 24, 2009 18.09 18.60 18.03 18.58 1,632 +0.44(+2.42%)
Jul 23, 2009 17.91 18.39 17.85 18.14 15,597,761 +0.29(+1.65%)
Jul 22, 2009 18.13 18.18 17.77 17.85 7,252,702 -0.31(-1.72%)
Jul 21, 2009 18.15 18.16 17.85 18.16 6,912,998 +0.17(+0.93%)
Jul 20, 2009 18.01 18.07 17.79 17.99 6,334,122 +0.10(+0.54%)
Jul 17, 2009 17.94 18.10 17.67 17.89 4,888,393 -0.09(-0.50%)
Jul 16, 2009 17.79 18.07 17.46 17.98 6,859,741 +0.15(+0.84%)
Jul 15, 2009 17.49 17.84 17.37 17.83 5,536,593 +0.43(+2.48%)
Jul 14, 2009 17.32 17.40 17.11 17.40 4,454,786 +0.14(+0.80%)
Jul 13, 2009 16.96 17.27 16.88 17.26 8,651,993 +0.13(+0.77%)
Jul 10, 2009 17.11 17.17 16.85 17.13 5,967,863 -0.04(-0.21%)
Jul 09, 2009 17.12 17.26 16.90 17.17 5,420,920 +0.16(+0.92%)
Jul 08, 2009 17.25 17.38 16.85 17.01 6,656,113 -0.14(-0.84%)
Jul 07, 2009 17.39 17.41 17.14 17.15 7,273,931 -0.23(-1.31%)
Jul 06, 2009 16.94 17.39 16.88 17.38 8,101,126 +0.40(+2.37%)
Jul 02, 2009 17.27 17.33 16.93 16.98 8,009,879 -0.47(-2.72%)
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.