Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.27 17.33 16.35 16.61 5,350,361 -0.56(-3.26%)
Sep 29, 2009 17.06 17.44 17.05 17.17 4,757,763 +0.17(+1.00%)
Sep 28, 2009 17.11 17.25 16.78 17.00 4,868,617 +0.04(+0.24%)
Sep 25, 2009 17.50 17.97 16.69 16.96 11,411,457 -1.58(-8.52%)
Sep 24, 2009 19.14 19.27 18.13 18.54 6,736,021 -0.29(-1.54%)
Sep 23, 2009 19.73 19.81 18.78 18.83 5,391,216 -1.02(-5.14%)
Sep 22, 2009 20.08 20.20 19.52 19.85 3,847,384 +0.08(+0.40%)
Sep 21, 2009 20.08 20.10 19.14 19.77 3,268,221 -0.44(-2.18%)
Sep 18, 2009 20.30 20.54 19.82 20.21 8,177,318 +0.52(+2.64%)
Sep 17, 2009 20.58 20.70 19.28 19.69 4,705,483 -0.71(-3.48%)
Sep 16, 2009 20.02 20.65 20.02 20.40 4,252,269 +0.58(+2.93%)
Sep 15, 2009 19.01 19.85 19.01 19.82 3,247,656 +0.83(+4.37%)
Sep 14, 2009 18.47 19.03 18.22 18.99 3,003,452 +0.29(+1.55%)
Sep 11, 2009 19.46 19.50 18.50 18.70 4,483,155 -0.75(-3.86%)
Sep 10, 2009 18.60 19.51 18.28 19.45 4,186,048 +0.90(+4.85%)
Sep 09, 2009 18.42 18.70 18.10 18.55 2,559,431 +0.10(+0.54%)
Sep 08, 2009 17.78 18.50 17.52 18.45 3,738,568 +0.75(+4.24%)
Sep 04, 2009 17.49 17.74 17.06 17.70 2,158,432 +0.37(+2.14%)
Sep 03, 2009 17.07 17.39 16.57 17.33 3,327,180 +0.40(+2.36%)
Sep 02, 2009 17.36 17.62 16.88 16.93 3,988,822 -0.54(-3.09%)
Sep 01, 2009 18.06 18.83 17.36 17.47 2,779,343 -0.74(-4.06%)
Aug 31, 2009 17.92 18.31 17.84 18.21 3,423,677 +0.01(+0.05%)
Aug 28, 2009 18.08 18.41 17.77 18.20 2,140,782 +0.20(+1.11%)
Aug 27, 2009 18.00 18.19 17.21 18.00 3,195,781 -0.23(-1.26%)
Aug 26, 2009 18.15 18.78 17.81 18.23 3,631,138 +0.15(+0.83%)
Aug 25, 2009 17.85 18.51 17.74 18.08 3,877,682 +0.58(+3.31%)
Aug 24, 2009 17.93 18.00 17.35 17.50 3,001,080 -0.23(-1.30%)
Aug 21, 2009 17.45 17.99 17.34 17.73 3,497,178 +0.51(+2.96%)
Aug 20, 2009 16.70 17.42 16.69 17.22 1,919,133 +0.39(+2.32%)
Aug 19, 2009 16.50 17.08 16.44 16.83 1,780,957 -0.17(-1.00%)
Aug 18, 2009 16.57 17.07 16.14 17.00 2,917,672 +0.58(+3.53%)
Aug 17, 2009 16.67 16.69 16.31 16.42 2,557,889 -0.66(-3.86%)
Aug 14, 2009 17.62 17.71 16.91 17.08 2,995,553 -0.66(-3.72%)
Aug 13, 2009 18.10 18.13 17.27 17.74 3,898,333 -0.54(-2.95%)
Aug 12, 2009 18.52 19.00 18.03 18.28 3,181,700 +0.51(+2.87%)
Aug 11, 2009 17.57 17.87 17.03 17.77 3,152,808 +0.17(+0.97%)
Aug 10, 2009 18.36 18.45 17.47 17.60 2,747,729 -0.87(-4.71%)
Aug 07, 2009 17.57 18.83 17.54 18.47 4,360,451 +1.25(+7.26%)
Aug 06, 2009 18.09 18.24 17.08 17.22 3,938,756 -0.72(-4.01%)
Aug 05, 2009 17.66 18.08 17.19 17.94 3,223,847 +0.28(+1.59%)
Aug 04, 2009 17.06 18.04 16.48 17.66 3,762,438 +0.46(+2.67%)
Aug 03, 2009 16.96 17.47 16.69 17.20 3,850,893 +0.51(+3.06%)
Jul 31, 2009 16.54 16.89 16.32 16.69 2,537,886 +0.23(+1.40%)
Jul 30, 2009 16.71 16.84 16.16 16.46 3,286,041 +0.02(+0.12%)
Jul 29, 2009 16.43 16.81 16.21 16.44 2,527,682 -0.32(-1.91%)
Jul 28, 2009 16.39 17.04 16.38 16.76 4,411,010 -0.02(-0.12%)
Jul 27, 2009 16.30 17.04 16.08 16.78 6,591,365 +0.57(+3.52%)
Jul 24, 2009 15.70 16.37 15.58 16.21 6,053,989 +0.21(+1.31%)
Jul 23, 2009 15.14 16.39 15.01 16.00 6,002,493 +0.97(+6.45%)
Jul 22, 2009 14.21 15.31 13.92 15.03 5,012,042 +0.87(+6.14%)
Jul 21, 2009 14.25 14.47 13.86 14.16 2,428,520 -0.12(-0.84%)
Jul 20, 2009 14.27 14.73 14.03 14.28 4,139,775 +0.02(+0.14%)
Jul 17, 2009 13.86 14.58 13.85 14.26 4,940,424 +0.58(+4.24%)
Jul 16, 2009 13.24 13.79 13.00 13.68 2,623,070 +0.41(+3.09%)
Jul 15, 2009 13.07 13.37 12.95 13.27 2,518,612 +0.52(+4.08%)
Jul 14, 2009 12.44 12.88 12.13 12.75 4,176,676 +0.21(+1.67%)
Jul 13, 2009 12.24 12.58 12.19 12.54 5,015,069 +0.19(+1.54%)
Jul 10, 2009 12.26 12.50 12.00 12.35 4,024,018 -0.09(-0.72%)
Jul 09, 2009 11.65 12.57 11.65 12.44 6,184,165 +1.06(+9.31%)
Jul 08, 2009 11.79 11.89 11.15 11.38 6,153,348 -0.44(-3.72%)
Jul 07, 2009 12.10 12.25 11.71 11.82 4,868,008 -0.32(-2.64%)
Jul 06, 2009 12.79 12.79 11.92 12.14 6,659,401 -0.79(-6.11%)
Jul 02, 2009 13.21 13.23 12.75 12.93 3,967,111 -0.38(-2.85%)
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.