Historical Prices

Date Open High Low Close Volume Change (%)
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.