Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.17 18.18 17.83 17.93 49,970 -0.17(-0.94%)
Sep 29, 2009 18.25 18.55 18.06 18.10 37,709 -0.31(-1.68%)
Sep 28, 2009 17.98 18.56 17.90 18.41 34,811 +0.47(+2.62%)
Sep 25, 2009 17.90 18.15 17.90 17.94 23,297 +0.04(+0.22%)
Sep 24, 2009 17.92 18.14 17.80 17.90 48,629 +0.01(+0.06%)
Sep 23, 2009 17.78 18.08 17.78 17.89 35,540 -0.06(-0.33%)
Sep 22, 2009 17.80 18.05 17.63 17.95 27,994 +0.35(+1.99%)
Sep 21, 2009 17.40 17.87 17.23 17.60 44,869 +0.07(+0.40%)
Sep 18, 2009 17.91 18.05 17.53 17.53 88,384 -0.31(-1.74%)
Sep 17, 2009 17.89 18.05 17.60 17.84 32,783 +0.19(+1.08%)
Sep 16, 2009 17.00 17.65 16.84 17.65 22,961 +0.66(+3.88%)
Sep 15, 2009 16.80 17.07 16.67 16.99 28,911 +0.12(+0.71%)
Sep 14, 2009 16.45 16.90 16.41 16.87 17,795 +0.12(+0.72%)
Sep 11, 2009 16.81 16.90 16.37 16.75 17,858 -0.08(-0.48%)
Sep 10, 2009 16.82 16.85 16.40 16.83 18,818 -0.06(-0.36%)
Sep 09, 2009 16.74 17.21 16.62 16.89 15,330 +0.09(+0.54%)
Sep 08, 2009 16.97 17.13 16.53 16.80 41,382 +0.04(+0.24%)
Sep 04, 2009 16.40 16.79 16.40 16.76 26,963 +0.06(+0.36%)
Sep 03, 2009 16.81 16.97 16.55 16.70 35,511 -0.07(-0.42%)
Sep 02, 2009 16.76 17.08 16.57 16.77 29,650 -0.02(-0.12%)
Sep 01, 2009 17.17 17.32 16.76 16.79 29,258 -0.38(-2.21%)
Aug 31, 2009 16.95 17.49 16.95 17.17 30,496 -0.18(-1.04%)
Aug 28, 2009 17.70 17.70 16.99 17.35 32,217 -0.13(-0.74%)
Aug 27, 2009 17.62 17.62 17.12 17.48 32,357 -0.25(-1.41%)
Aug 26, 2009 17.68 17.93 17.41 17.73 26,844 -0.02(-0.11%)
Aug 25, 2009 17.11 18.05 17.11 17.75 27,459 -0.08(-0.45%)
Aug 24, 2009 17.84 18.05 17.62 17.83 28,812 -0.01(-0.06%)
Aug 21, 2009 17.67 18.04 17.13 17.84 61,922 +0.44(+2.53%)
Aug 20, 2009 17.17 17.53 17.17 17.40 26,729 +0.02(+0.12%)
Aug 19, 2009 16.99 17.43 16.99 17.38 30,594 +0.15(+0.87%)
Aug 18, 2009 17.31 17.47 17.00 17.23 26,382 -0.04(-0.23%)
Aug 17, 2009 17.34 17.48 17.03 17.27 26,456 -0.34(-1.93%)
Aug 14, 2009 17.87 17.95 17.11 17.61 34,210 -0.34(-1.89%)
Aug 13, 2009 18.05 18.14 17.17 17.95 17,734 +0.07(+0.39%)
Aug 12, 2009 17.73 18.16 17.72 17.88 29,921 +0.25(+1.42%)
Aug 11, 2009 17.41 17.89 17.24 17.63 26,283 +0.06(+0.34%)
Aug 10, 2009 17.20 17.81 16.89 17.57 39,515 +0.19(+1.09%)
Aug 07, 2009 17.37 17.69 16.61 17.38 35,185 +0.36(+2.12%)
Aug 06, 2009 17.69 17.94 16.98 17.02 28,547 -0.54(-3.08%)
Aug 05, 2009 17.91 18.00 17.31 17.56 30,921 -0.39(-2.17%)
Aug 04, 2009 17.76 18.00 17.64 17.95 49,515 +0.86(+5.03%)
Aug 03, 2009 17.46 17.46 16.83 17.09 45,781 -0.20(-1.16%)
Jul 31, 2009 17.15 17.89 17.08 17.29 100,218 +0.01(+0.06%)
Jul 30, 2009 17.26 17.47 17.08 17.28 34,312 +0.23(+1.35%)
Jul 29, 2009 17.56 17.62 16.98 17.05 29,142 -0.74(-4.16%)
Jul 28, 2009 17.72 18.13 17.55 17.79 40,941 -0.30(-1.66%)
Jul 27, 2009 17.99 18.10 17.63 18.09 26,530 +0.06(+0.33%)
Jul 24, 2009 17.34 18.10 17.34 18.03 36,253 +0.48(+2.74%)
Jul 23, 2009 16.83 17.63 16.83 17.55 56,393 +0.59(+3.48%)
Jul 22, 2009 16.58 17.28 16.58 16.96 28,385 +0.18(+1.07%)
Jul 21, 2009 16.92 16.92 16.41 16.78 27,674 -0.06(-0.36%)
Jul 20, 2009 16.79 16.96 16.53 16.84 44,635 +0.10(+0.60%)
Jul 17, 2009 16.80 17.18 16.40 16.74 42,753 +0.02(+0.12%)
Jul 16, 2009 16.34 17.17 16.05 16.72 35,577 +0.23(+1.39%)
Jul 15, 2009 16.68 16.68 16.09 16.49 50,932 +0.11(+0.67%)
Jul 14, 2009 16.73 16.73 16.24 16.38 30,182 -0.31(-1.86%)
Jul 13, 2009 16.31 16.69 15.62 16.69 60,019 +0.79(+4.97%)
Jul 10, 2009 16.13 16.14 15.73 15.90 41,570 -0.29(-1.79%)
Jul 09, 2009 16.60 16.67 16.16 16.19 91,164 -0.25(-1.52%)
Jul 08, 2009 17.40 17.40 16.23 16.44 245,492 -0.89(-5.14%)
Jul 07, 2009 17.85 18.02 17.30 17.33 89,384 -0.56(-3.13%)
Jul 06, 2009 17.79 17.96 17.60 17.89 26,273 +0.07(+0.39%)
Jul 02, 2009 17.78 18.13 17.66 17.82 72,782 -0.24(-1.33%)
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.