Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.51 21.69 20.79 21.23 123,581 -0.33(-1.53%)
Sep 29, 2009 21.67 21.68 21.31 21.56 81,651 -0.16(-0.74%)
Sep 28, 2009 21.28 21.96 21.14 21.72 61,525 +0.48(+2.26%)
Sep 25, 2009 21.19 21.36 21.06 21.24 78,964 +0.06(+0.28%)
Sep 24, 2009 21.84 21.84 20.95 21.18 109,240 -0.64(-2.93%)
Sep 23, 2009 21.99 22.14 21.73 21.82 91,369 -0.20(-0.91%)
Sep 22, 2009 22.44 22.45 21.79 22.02 64,275 -0.34(-1.52%)
Sep 21, 2009 22.23 22.65 22.23 22.36 52,971 -0.06(-0.27%)
Sep 18, 2009 22.30 22.64 22.01 22.42 211,590 +0.20(+0.90%)
Sep 17, 2009 22.00 22.43 21.80 22.22 123,765 +0.25(+1.14%)
Sep 16, 2009 21.75 22.00 21.49 21.97 165,626 +0.29(+1.34%)
Sep 15, 2009 21.73 21.80 21.54 21.68 106,115 -0.07(-0.32%)
Sep 14, 2009 21.50 21.82 21.46 21.75 207,015 +0.05(+0.23%)
Sep 11, 2009 21.54 21.73 21.14 21.70 123,087 +0.20(+0.93%)
Sep 10, 2009 21.53 21.63 21.15 21.50 192,957 -0.10(-0.46%)
Sep 09, 2009 21.41 21.80 21.34 21.60 203,064 +0.12(+0.56%)
Sep 08, 2009 21.26 21.50 20.92 21.48 190,703 +0.32(+1.51%)
Sep 04, 2009 20.81 21.17 20.56 21.16 145,087 +0.24(+1.15%)
Sep 03, 2009 20.37 20.93 20.06 20.92 207,542 +0.58(+2.85%)
Sep 02, 2009 20.05 20.43 19.98 20.34 259,217 +0.32(+1.60%)
Sep 01, 2009 20.34 20.71 19.90 20.02 259,037 -0.28(-1.38%)
Aug 31, 2009 20.61 21.00 20.29 20.30 129,382 -0.42(-2.03%)
Aug 28, 2009 21.16 21.25 20.63 20.72 94,644 -0.34(-1.61%)
Aug 27, 2009 21.01 21.29 20.78 21.06 107,304 -0.11(-0.52%)
Aug 26, 2009 20.96 21.25 20.90 21.17 116,887 +0.10(+0.47%)
Aug 25, 2009 21.01 21.38 20.98 21.07 210,605 +0.05(+0.24%)
Aug 24, 2009 20.91 21.07 20.79 21.02 130,677 +0.09(+0.43%)
Aug 21, 2009 20.72 21.02 20.26 20.93 231,211 +0.49(+2.40%)
Aug 20, 2009 19.67 20.49 19.67 20.44 188,026 +0.18(+0.89%)
Aug 19, 2009 19.61 20.26 19.58 20.26 161,783 +0.47(+2.37%)
Aug 18, 2009 19.45 19.82 19.16 19.79 176,385 +0.38(+1.96%)
Aug 17, 2009 18.95 19.44 18.95 19.41 137,088 +0.18(+0.94%)
Aug 14, 2009 19.58 19.67 18.96 19.23 154,838 -0.35(-1.79%)
Aug 13, 2009 19.71 19.81 19.31 19.58 142,395 -0.09(-0.46%)
Aug 12, 2009 19.46 19.91 19.36 19.67 285,136 +0.29(+1.50%)
Aug 11, 2009 19.50 19.71 19.31 19.38 172,172 -0.24(-1.22%)
Aug 10, 2009 19.74 19.90 19.34 19.62 264,238 -0.02(-0.10%)
Aug 07, 2009 19.80 19.90 19.51 19.64 358,698 +0.15(+0.77%)
Aug 06, 2009 20.00 20.05 19.34 19.49 199,282 -0.27(-1.37%)
Aug 05, 2009 20.45 20.45 19.63 19.76 314,048 -0.62(-3.04%)
Aug 04, 2009 20.43 20.69 20.20 20.38 219,370 -0.23(-1.12%)
Aug 03, 2009 20.93 20.98 20.34 20.61 328,074 -0.01(-0.05%)
Jul 31, 2009 20.83 21.25 20.56 20.62 205,549 -0.23(-1.10%)
Jul 30, 2009 21.02 21.46 20.70 20.85 255,970 +0.09(+0.43%)
Jul 29, 2009 20.57 20.95 20.55 20.76 243,012 +0.24(+1.17%)
Jul 28, 2009 20.25 20.84 20.03 20.52 286,683 +0.25(+1.23%)
Jul 27, 2009 20.82 21.37 20.21 20.27 540,435 -0.63(-3.01%)
Jul 24, 2009 21.83 22.44 20.77 20.90 828,437 +0.15(+0.72%)
Jul 23, 2009 21.10 21.61 20.62 20.75 587,774 -0.30(-1.43%)
Jul 22, 2009 20.83 21.22 20.67 21.05 157,730 +0.24(+1.15%)
Jul 21, 2009 21.14 21.50 20.56 20.81 143,275 -0.26(-1.23%)
Jul 20, 2009 21.27 21.42 20.80 21.07 132,711 -0.03(-0.14%)
Jul 17, 2009 21.90 21.90 20.91 21.10 205,524 -0.76(-3.48%)
Jul 16, 2009 21.15 21.91 20.84 21.86 153,298 +0.63(+2.97%)
Jul 15, 2009 20.78 21.30 20.49 21.23 141,586 +0.70(+3.41%)
Jul 14, 2009 20.49 20.76 20.29 20.53 106,414 -0.02(-0.10%)
Jul 13, 2009 20.30 20.69 19.95 20.55 309,132 +0.22(+1.08%)
Jul 10, 2009 20.42 20.62 20.00 20.33 153,839 -0.14(-0.68%)
Jul 09, 2009 20.57 20.75 20.00 20.47 184,446 +0.05(+0.24%)
Jul 08, 2009 20.63 20.63 20.06 20.42 332,552 -0.06(-0.29%)
Jul 07, 2009 19.62 20.88 19.61 20.48 231,273 -0.53(-2.52%)
Jul 06, 2009 20.80 21.40 20.65 21.01 137,386 +0.19(+0.91%)
Jul 02, 2009 21.79 21.79 20.74 20.82 138,045 -1.24(-5.62%)
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.