Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.50 24.55 24.00 24.30 182,159 +0.30(+1.25%)
Oct 29, 2009 23.40 24.12 23.40 24.00 28,707 +0.50(+2.13%)
Oct 28, 2009 23.56 23.75 23.40 23.50 72,064 -0.06(-0.25%)
Oct 27, 2009 23.85 23.85 23.00 23.56 30,255 -0.09(-0.38%)
Oct 26, 2009 23.50 23.85 23.50 23.65 90,752 -0.09(-0.38%)
Oct 23, 2009 23.75 23.74 23.40 23.74 128,045 -0.09(-0.38%)
Oct 22, 2009 23.75 23.84 23.73 23.83 25,567 +0.01(+0.04%)
Oct 21, 2009 23.83 23.87 23.59 23.82 78,142 +0.18(+0.76%)
Oct 20, 2009 23.80 23.70 23.50 23.64 31,196 -0.11(-0.46%)
Oct 19, 2009 23.22 23.84 23.22 23.75 17,915 +0.50(+2.15%)
Oct 16, 2009 23.50 23.50 23.25 23.25 13,999 -0.34(-1.44%)
Oct 15, 2009 23.36 23.59 23.00 23.59 15,215 +0.09(+0.38%)
Oct 14, 2009 23.50 23.75 23.25 23.50 143,349 -0.17(-0.72%)
Oct 13, 2009 23.90 24.00 23.50 23.67 8,796 -0.23(-0.96%)
Oct 09, 2009 23.72 23.90 23.70 23.90 3,137 +0.05(+0.21%)
Oct 08, 2009 23.93 24.05 23.75 23.85 21,423 -0.33(-1.36%)
Oct 07, 2009 24.01 24.18 23.78 24.18 32,421 -0.07(-0.29%)
Oct 06, 2009 23.94 24.25 23.91 24.25 163,222 +0.31(+1.29%)
Oct 05, 2009 23.60 23.94 23.40 23.94 30,924 +0.34(+1.44%)
Oct 02, 2009 23.90 23.90 23.00 23.60 26,250 -0.35(-1.46%)
Oct 01, 2009 24.00 24.26 23.93 23.95 216,875 -0.14(-0.58%)
Sep 30, 2009 23.42 24.10 22.90 24.09 53,438 +0.50(+2.12%)
Sep 29, 2009 23.75 23.93 23.40 23.59 15,723 -0.32(-1.34%)
Sep 28, 2009 24.25 24.39 23.80 23.91 151,526 -0.37(-1.52%)
Sep 25, 2009 24.24 24.39 24.10 24.28 73,003 +0.03(+0.12%)
Sep 24, 2009 24.40 24.40 24.24 24.25 65,443 +0.00(+0.00%)
Sep 23, 2009 24.24 24.30 24.24 24.25 25,456 +0.01(+0.04%)
Sep 22, 2009 24.20 24.55 24.20 24.24 132,041 -0.01(-0.04%)
Sep 21, 2009 23.92 24.75 23.92 24.25 422,395 +0.34(+1.42%)
Sep 18, 2009 23.73 24.49 23.73 23.91 29,357 -0.12(-0.50%)
Sep 17, 2009 23.85 24.03 23.60 24.03 34,329 +0.18(+0.75%)
Sep 16, 2009 24.00 24.01 23.05 23.85 121,672 -0.15(-0.62%)
Sep 15, 2009 24.24 24.34 24.00 24.00 29,259 -0.15(-0.62%)
Sep 14, 2009 24.37 24.40 23.99 24.15 45,833 -0.43(-1.75%)
Sep 11, 2009 25.00 25.08 24.01 24.58 160,789 -0.42(-1.68%)
Sep 10, 2009 25.00 25.04 25.00 25.00 317,125 +0.00(+0.00%)
Sep 09, 2009 25.01 25.10 25.00 25.00 59,667 +0.00(+0.00%)
Sep 08, 2009 25.00 25.10 24.84 25.00 373,842 +0.05(+0.20%)
Sep 04, 2009 24.55 24.95 24.55 24.95 58,961 +0.40(+1.63%)
Sep 03, 2009 24.44 24.76 24.44 24.55 36,750 +0.05(+0.20%)
Sep 02, 2009 24.16 24.50 24.15 24.50 137,197 +0.06(+0.25%)
Sep 01, 2009 24.55 24.74 24.40 24.44 176,055 -0.06(-0.24%)
Aug 31, 2009 24.50 24.98 24.14 24.50 493,060 +0.00(+0.00%)
Aug 28, 2009 23.50 24.50 23.50 24.50 277,832 +0.50(+2.08%)
Aug 27, 2009 23.60 24.15 23.11 24.00 360,474 +0.50(+2.13%)
Aug 26, 2009 23.00 23.50 23.00 23.50 44,575 +0.40(+1.73%)
Aug 25, 2009 21.95 23.15 21.95 23.10 53,938 -0.10(-0.43%)
Aug 24, 2009 21.75 23.40 21.00 23.20 90,256 -0.65(-2.73%)
Aug 21, 2009 23.75 23.85 23.45 23.85 87,775 +0.40(+1.71%)
Aug 20, 2009 23.60 23.70 23.34 23.45 50,045 -0.06(-0.26%)
Aug 19, 2009 23.45 23.82 23.25 23.51 176,407 -0.07(-0.30%)
Aug 18, 2009 23.10 23.70 22.94 23.58 94,840 +0.58(+2.52%)
Aug 17, 2009 23.10 23.10 22.30 23.00 164,632 -0.25(-1.08%)
Aug 14, 2009 23.10 23.40 22.90 23.25 161,520 +0.15(+0.65%)
Aug 13, 2009 22.98 23.15 22.40 23.10 127,508 +0.60(+2.67%)
Aug 12, 2009 22.25 22.98 22.25 22.50 121,138 +0.35(+1.58%)
Aug 11, 2009 22.20 22.25 22.00 22.15 253,274 -0.05(-0.23%)
Aug 10, 2009 22.00 22.60 21.90 22.20 237,551 +0.60(+2.78%)
Aug 07, 2009 20.55 21.83 20.55 21.60 282,592 +1.05(+5.11%)
Aug 06, 2009 19.97 20.55 19.85 20.55 339,645 +0.57(+2.85%)
Aug 05, 2009 19.59 19.98 19.50 19.98 338,649 +0.48(+2.46%)
Aug 04, 2009 19.56 19.56 19.40 19.50 118,070 +0.05(+0.26%)
Jul 31, 2009 19.55 19.60 19.45 19.45 191,285 -0.10(-0.51%)
Jul 30, 2009 19.39 19.75 19.35 19.55 292,365 +0.20(+1.03%)
Jul 29, 2009 19.25 19.36 19.25 19.35 688,971 +0.00(+0.00%)
Jul 28, 2009 19.25 19.35 19.25 19.35 71,329 -0.03(-0.15%)
Jul 27, 2009 19.33 19.38 19.25 19.38 101,090 +0.13(+0.68%)
Jul 24, 2009 19.05 19.40 19.05 19.25 215,871 +0.11(+0.57%)
Jul 23, 2009 19.00 19.14 18.90 19.14 819,630 +0.19(+1.00%)
Jul 22, 2009 19.00 19.00 18.90 18.95 223,599 -0.05(-0.26%)
Jul 21, 2009 19.00 19.05 18.90 19.00 99,733 +0.00(+0.00%)
Jul 20, 2009 19.00 19.00 18.95 19.00 179,220 +0.05(+0.26%)
Jul 17, 2009 18.90 19.06 18.89 18.95 357,287 +0.20(+1.07%)
Jul 16, 2009 18.75 18.80 18.65 18.75 46,300 +0.00(+0.00%)
Jul 15, 2009 18.60 18.80 18.60 18.75 350,562 +0.15(+0.81%)
Jul 14, 2009 18.62 18.68 18.58 18.60 168,097 -0.08(-0.43%)
Jul 13, 2009 18.40 18.70 18.47 18.68 180,646 +0.18(+0.97%)
Jul 10, 2009 18.25 18.65 18.25 18.50 208,564 -0.01(-0.05%)
Jul 09, 2009 17.91 18.51 17.91 18.51 712,023 +0.62(+3.47%)
Jul 08, 2009 18.30 18.30 17.30 17.89 959,588 -0.50(-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.