Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.19 19.42 18.99 19.25 190,596 -0.22(-1.13%)
Aug 28, 2009 19.90 20.00 19.31 19.47 104,232 -0.32(-1.62%)
Aug 27, 2009 19.92 20.05 19.48 19.79 109,771 -0.12(-0.60%)
Aug 26, 2009 19.87 20.06 19.58 19.91 201,962 -0.04(-0.20%)
Aug 25, 2009 19.99 20.23 19.27 19.95 205,793 -0.03(-0.15%)
Aug 24, 2009 19.71 20.00 19.67 19.98 182,939 +0.33(+1.68%)
Aug 21, 2009 19.00 19.70 18.99 19.65 426,483 +0.75(+3.97%)
Aug 20, 2009 18.80 19.14 18.64 18.90 148,678 +0.11(+0.59%)
Aug 19, 2009 18.23 18.82 18.05 18.79 133,629 +0.38(+2.06%)
Aug 18, 2009 18.41 18.78 18.16 18.41 159,749 +0.05(+0.27%)
Aug 17, 2009 18.44 18.53 18.25 18.36 86,786 -0.35(-1.87%)
Aug 14, 2009 19.00 19.20 18.46 18.71 120,562 -0.41(-2.14%)
Aug 13, 2009 19.15 19.42 18.83 19.12 105,794 +0.02(+0.10%)
Aug 12, 2009 18.88 19.42 18.09 19.10 181,703 +0.30(+1.60%)
Aug 11, 2009 18.91 19.10 18.80 18.80 145,067 -0.41(-2.13%)
Aug 10, 2009 19.39 19.53 19.03 19.21 171,799 -0.36(-1.84%)
Aug 07, 2009 19.63 19.88 18.62 19.57 341,241 +0.31(+1.61%)
Aug 06, 2009 19.75 19.90 19.10 19.26 251,938 -0.51(-2.58%)
Aug 05, 2009 19.74 20.07 19.40 19.77 188,237 -0.06(-0.30%)
Aug 04, 2009 19.34 19.94 18.67 19.83 221,304 +0.10(+0.51%)
Aug 03, 2009 18.80 19.81 18.67 19.73 298,878 +1.03(+5.51%)
Jul 31, 2009 17.14 18.85 16.15 18.70 379,646 +1.44(+8.34%)
Jul 30, 2009 17.34 17.95 17.07 17.26 308,430 +0.03(+0.17%)
Jul 29, 2009 16.85 17.33 16.78 17.23 121,222 +0.19(+1.12%)
Jul 28, 2009 16.79 17.05 16.45 17.04 159,707 +0.04(+0.24%)
Jul 27, 2009 16.89 17.04 16.61 17.00 209,038 +0.31(+1.86%)
Jul 24, 2009 16.81 16.95 16.48 16.69 160,522 -0.29(-1.71%)
Jul 23, 2009 16.19 17.00 15.95 16.98 275,529 +0.73(+4.49%)
Jul 22, 2009 15.98 16.38 15.91 16.25 118,203 +0.14(+0.87%)
Jul 21, 2009 15.99 16.14 15.80 16.11 182,672 +0.13(+0.81%)
Jul 20, 2009 15.51 16.00 15.36 15.98 188,530 +0.60(+3.90%)
Jul 17, 2009 15.07 15.47 15.06 15.38 223,113 +0.35(+2.33%)
Jul 16, 2009 14.49 15.04 14.49 15.03 113,396 +0.42(+2.87%)
Jul 15, 2009 14.26 14.71 14.00 14.61 208,952 +0.51(+3.62%)
Jul 14, 2009 14.01 14.14 13.87 14.10 79,140 +0.05(+0.36%)
Jul 13, 2009 13.59 14.05 13.38 14.05 162,624 +0.42(+3.08%)
Jul 10, 2009 13.67 13.73 13.50 13.63 101,666 +0.08(+0.59%)
Jul 09, 2009 13.73 13.80 13.44 13.55 108,357 -0.06(-0.44%)
Jul 08, 2009 13.62 13.71 13.14 13.61 284,958 +0.09(+0.67%)
Jul 07, 2009 14.03 14.07 13.46 13.52 302,366 -0.57(-4.05%)
Jul 06, 2009 14.72 15.12 13.92 14.09 524,824 -1.91(-11.94%)
Jul 02, 2009 16.64 16.84 15.85 16.00 200,762 -0.94(-5.55%)
Jul 01, 2009 15.72 17.00 15.20 16.94 351,589 +1.39(+8.94%)
Jun 30, 2009 15.72 15.81 15.54 15.55 145,829 -0.11(-0.70%)
Jun 29, 2009 15.69 15.88 15.52 15.66 117,739 -0.11(-0.70%)
Jun 26, 2009 15.21 15.95 15.20 15.77 447,010 +0.47(+3.07%)
Jun 25, 2009 14.72 15.31 14.56 15.30 159,623 +0.31(+2.07%)
Jun 24, 2009 15.40 15.40 14.94 14.99 189,615 -0.22(-1.45%)
Jun 23, 2009 15.50 15.56 15.19 15.21 160,545 -0.13(-0.85%)
Jun 22, 2009 15.58 15.59 15.28 15.34 163,625 -0.31(-1.98%)
Jun 19, 2009 15.75 16.22 15.48 15.65 278,007 +0.18(+1.16%)
Jun 18, 2009 15.23 15.59 15.12 15.47 111,785 +0.17(+1.11%)
Jun 17, 2009 14.55 15.39 14.55 15.30 184,350 +0.71(+4.87%)
Jun 16, 2009 14.85 15.05 14.59 14.59 127,446 -0.10(-0.68%)
Jun 15, 2009 15.07 15.20 14.54 14.69 166,419 -0.68(-4.42%)
Jun 12, 2009 15.21 15.38 14.92 15.37 91,474 -0.02(-0.13%)
Jun 11, 2009 15.37 15.66 15.05 15.39 91,069 +0.02(+0.13%)
Jun 10, 2009 15.54 15.74 14.96 15.37 162,580 -0.09(-0.58%)
Jun 09, 2009 15.15 15.59 15.12 15.46 116,131 +0.20(+1.31%)
Jun 08, 2009 15.15 15.44 15.01 15.26 86,039 -0.15(-0.97%)
Jun 05, 2009 15.44 15.57 15.27 15.41 86,282 +0.04(+0.26%)
Jun 04, 2009 14.75 15.46 14.37 15.37 202,077 +0.53(+3.57%)
Jun 03, 2009 14.20 14.88 14.54 14.84 189,690 +0.12(+0.82%)
Jun 02, 2009 14.20 14.79 14.19 14.72 151,223 +0.49(+3.44%)
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.