Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.10 17.21 16.71 16.92 101,083 -0.12(-0.70%)
Sep 29, 2009 16.98 17.11 16.82 17.04 76,776 +0.12(+0.71%)
Sep 28, 2009 16.62 16.96 16.48 16.92 46,660 +0.38(+2.30%)
Sep 25, 2009 16.48 16.65 16.32 16.54 74,590 +0.04(+0.24%)
Sep 24, 2009 17.06 17.06 16.38 16.50 91,573 -0.50(-2.94%)
Sep 23, 2009 17.39 17.41 16.92 17.00 189,631 -0.33(-1.90%)
Sep 22, 2009 17.18 17.39 17.16 17.33 92,677 +0.30(+1.76%)
Sep 21, 2009 16.83 17.10 16.48 17.03 116,514 -0.18(-1.05%)
Sep 18, 2009 17.18 17.23 16.91 17.21 59,028 +0.08(+0.46%)
Sep 17, 2009 17.22 17.38 16.99 17.13 80,341 +0.05(+0.26%)
Sep 16, 2009 17.05 17.31 16.95 17.09 191,531 +0.20(+1.16%)
Sep 15, 2009 16.62 16.89 16.50 16.89 88,048 +0.38(+2.30%)
Sep 14, 2009 16.15 16.54 16.00 16.51 36,592 +0.16(+0.98%)
Sep 11, 2009 16.37 16.65 16.16 16.35 102,381 +0.11(+0.68%)
Sep 10, 2009 15.99 16.28 15.89 16.24 54,256 +0.32(+2.01%)
Sep 09, 2009 15.95 16.08 15.68 15.92 86,529 +0.08(+0.51%)
Sep 08, 2009 15.54 15.90 15.54 15.84 79,290 +0.49(+3.19%)
Sep 04, 2009 15.01 15.43 15.01 15.35 160,792 +0.29(+1.93%)
Sep 03, 2009 14.84 15.09 14.84 15.06 45,674 +0.25(+1.69%)
Sep 02, 2009 14.89 14.97 14.71 14.81 232,009 -0.10(-0.67%)
Sep 01, 2009 15.27 15.47 14.85 14.91 165,050 -0.39(-2.55%)
Aug 31, 2009 15.33 15.33 15.15 15.30 46,182 -0.33(-2.11%)
Aug 28, 2009 15.65 15.88 15.50 15.63 34,632 +0.06(+0.39%)
Aug 27, 2009 15.61 15.62 15.15 15.57 38,403 -0.05(-0.32%)
Aug 26, 2009 15.47 15.69 15.43 15.62 76,034 -0.03(-0.19%)
Aug 25, 2009 16.10 16.10 15.59 15.65 161,602 -0.30(-1.88%)
Aug 24, 2009 15.99 16.09 15.86 15.95 80,658 +0.19(+1.21%)
Aug 21, 2009 15.37 15.84 15.37 15.76 98,086 +0.55(+3.62%)
Aug 20, 2009 15.00 15.24 14.91 15.21 31,946 +0.24(+1.60%)
Aug 19, 2009 14.49 15.10 14.48 14.97 81,011 +0.25(+1.70%)
Aug 18, 2009 14.32 14.78 14.32 14.72 57,383 +0.41(+2.90%)
Aug 17, 2009 14.50 14.53 14.20 14.31 111,762 -0.61(-4.12%)
Aug 14, 2009 15.38 15.38 14.77 14.92 102,696 -0.40(-2.61%)
Aug 13, 2009 15.07 15.35 15.02 15.32 120,440 +0.33(+2.20%)
Aug 12, 2009 14.67 15.16 14.67 14.99 56,451 +0.22(+1.49%)
Aug 11, 2009 15.00 15.01 14.67 14.77 58,995 -0.35(-2.31%)
Aug 10, 2009 14.94 15.19 14.93 15.12 204,419 +0.08(+0.55%)
Aug 07, 2009 15.30 15.30 14.90 15.04 89,749 +0.02(+0.12%)
Aug 06, 2009 15.12 15.23 14.90 15.02 42,292 -0.09(-0.60%)
Aug 05, 2009 15.30 15.30 14.95 15.11 73,780 -0.11(-0.72%)
Aug 04, 2009 15.29 15.48 15.17 15.22 57,894 -0.15(-0.98%)
Aug 03, 2009 14.89 15.43 14.85 15.37 73,920 +0.64(+4.34%)
Jul 31, 2009 14.56 14.82 14.43 14.73 76,933 +0.20(+1.38%)
Jul 30, 2009 14.56 14.71 14.34 14.53 109,938 +0.29(+2.04%)
Jul 29, 2009 14.44 14.44 14.10 14.24 105,539 -0.48(-3.26%)
Jul 28, 2009 14.93 14.93 14.38 14.72 83,202 -0.35(-2.32%)
Jul 27, 2009 14.95 15.12 14.83 15.07 96,316 +0.03(+0.20%)
Jul 24, 2009 14.73 15.07 14.68 15.04 929 +0.19(+1.28%)
Jul 23, 2009 14.29 14.91 14.29 14.85 66,653 +0.50(+3.48%)
Jul 22, 2009 14.18 14.55 14.18 14.35 45,046 -0.21(-1.44%)
Jul 21, 2009 14.69 14.73 14.25 14.56 104,163 +0.07(+0.48%)
Jul 20, 2009 14.31 14.53 14.11 14.49 51,701 +0.23(+1.61%)
Jul 17, 2009 14.15 14.30 14.01 14.26 45,982 +0.14(+0.99%)
Jul 16, 2009 13.91 14.21 13.75 14.12 49,039 +0.17(+1.22%)
Jul 15, 2009 13.64 13.97 13.64 13.95 41,231 +0.57(+4.26%)
Jul 14, 2009 13.18 13.41 13.15 13.38 65,038 +0.30(+2.29%)
Jul 13, 2009 12.66 13.10 12.66 13.08 41,789 +0.22(+1.71%)
Jul 10, 2009 12.66 12.92 12.54 12.86 66,383 +0.03(+0.23%)
Jul 09, 2009 12.77 13.05 12.65 12.83 56,535 +0.24(+1.91%)
Jul 08, 2009 12.49 12.69 12.16 12.59 166,322 +0.06(+0.48%)
Jul 07, 2009 12.89 12.89 12.48 12.53 138,947 -0.34(-2.64%)
Jul 06, 2009 12.81 12.88 12.55 12.87 79,350 -0.20(-1.53%)
Jul 02, 2009 13.37 13.45 13.00 13.07 41,341 -0.64(-4.67%)
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.