Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.58 18.06 17.54 17.71 87,869 +0.22(+1.27%)
Sep 29, 2009 17.51 17.52 17.44 17.49 43,265 +0.01(+0.05%)
Sep 28, 2009 17.46 17.53 17.42 17.48 85,792 +0.07(+0.43%)
Sep 25, 2009 17.33 17.42 17.25 17.40 33,551 +0.10(+0.59%)
Sep 24, 2009 17.53 17.53 17.23 17.30 56,996 -0.14(-0.78%)
Sep 23, 2009 17.44 17.57 17.33 17.44 163,191 -0.01(-0.04%)
Sep 22, 2009 17.29 17.44 17.25 17.44 148,776 +0.25(+1.46%)
Sep 21, 2009 17.23 17.25 17.17 17.19 74,601 -0.10(-0.55%)
Sep 18, 2009 17.30 17.37 17.24 17.29 32,924 +0.01(+0.08%)
Sep 17, 2009 17.25 17.40 17.20 17.27 259,828 -0.14(-0.82%)
Sep 16, 2009 17.33 17.44 17.27 17.42 119,876 +0.15(+0.86%)
Sep 15, 2009 17.25 17.31 17.17 17.27 44,586 -0.01(-0.04%)
Sep 14, 2009 17.08 17.29 16.82 17.27 82,685 +0.15(+0.87%)
Sep 11, 2009 17.23 17.31 17.06 17.12 97,240 -0.11(-0.63%)
Sep 10, 2009 17.03 17.23 16.97 17.23 65,923 +0.21(+1.24%)
Sep 09, 2009 17.11 17.14 16.94 17.02 92,019 -0.04(-0.24%)
Sep 08, 2009 17.33 17.33 17.03 17.06 121,476 +0.12(+0.68%)
Sep 04, 2009 16.77 16.96 16.74 16.95 125,036 +0.24(+1.46%)
Sep 03, 2009 16.46 16.73 16.46 16.70 128,426 +0.27(+1.66%)
Sep 02, 2009 16.21 16.56 16.16 16.43 185,309 +0.20(+1.26%)
Sep 01, 2009 16.57 16.67 16.16 16.23 239,097 -0.28(-1.69%)
Aug 31, 2009 16.38 16.60 16.38 16.50 40,545 +0.00(+0.00%)
Aug 28, 2009 16.64 16.65 16.45 16.50 79,406 -0.16(-0.94%)
Aug 27, 2009 16.71 16.71 16.46 16.66 91,305 -0.03(-0.16%)
Aug 26, 2009 16.61 16.73 16.50 16.69 102,053 -0.05(-0.32%)
Aug 25, 2009 16.92 16.98 16.68 16.74 65,674 -0.14(-0.85%)
Aug 24, 2009 17.03 17.05 16.79 16.89 125,428 -0.06(-0.36%)
Aug 21, 2009 16.95 17.01 16.91 16.95 69,264 +0.06(+0.36%)
Aug 20, 2009 16.78 16.89 16.78 16.89 42,851 +0.06(+0.36%)
Aug 19, 2009 16.67 16.99 16.67 16.82 77,564 +0.03(+0.20%)
Aug 18, 2009 16.61 16.79 16.53 16.79 66,080 +0.28(+1.69%)
Aug 17, 2009 16.46 16.65 16.42 16.51 161,520 -0.17(-1.02%)
Aug 14, 2009 17.01 17.02 16.65 16.68 84,510 -0.24(-1.45%)
Aug 13, 2009 16.98 16.99 16.86 16.93 91,563 +0.00(+0.00%)
Aug 12, 2009 16.78 17.00 16.78 16.93 95,622 +0.10(+0.61%)
Aug 11, 2009 16.69 16.82 16.33 16.82 78,193 +0.03(+0.16%)
Aug 10, 2009 16.95 16.97 16.72 16.80 58,111 -0.20(-1.16%)
Aug 07, 2009 16.83 17.03 16.83 16.99 228,811 +0.15(+0.89%)
Aug 06, 2009 17.04 17.49 16.75 16.84 78,530 -0.28(-1.63%)
Aug 05, 2009 17.10 17.16 16.87 17.12 144,632 +0.06(+0.36%)
Aug 04, 2009 16.85 17.06 16.80 17.06 95,517 +0.12(+0.72%)
Aug 03, 2009 16.77 17.16 16.74 16.94 167,257 +0.29(+1.76%)
Jul 31, 2009 16.53 16.67 16.41 16.65 58,369 +0.12(+0.74%)
Jul 30, 2009 16.49 16.56 16.39 16.52 51,234 +0.18(+1.12%)
Jul 29, 2009 16.41 16.41 16.22 16.34 38,512 -0.14(-0.83%)
Jul 28, 2009 16.47 16.77 16.33 16.48 70,092 -0.07(-0.41%)
Jul 27, 2009 16.34 16.55 16.33 16.55 54,510 +0.21(+1.29%)
Jul 24, 2009 16.36 16.36 16.23 16.33 2,012 -0.05(-0.33%)
Jul 23, 2009 16.31 16.44 16.18 16.39 70,652 +0.11(+0.67%)
Jul 22, 2009 16.20 16.32 16.17 16.28 39,256 -0.01(-0.04%)
Jul 21, 2009 16.69 16.69 16.15 16.29 209,091 -0.01(-0.04%)
Jul 20, 2009 16.11 16.31 16.11 16.29 193,945 +0.26(+1.61%)
Jul 17, 2009 16.08 16.09 15.96 16.04 43,063 +0.05(+0.30%)
Jul 16, 2009 15.99 16.00 15.86 15.99 48,515 +0.06(+0.38%)
Jul 15, 2009 15.82 16.08 15.82 15.93 100,385 +0.22(+1.39%)
Jul 14, 2009 15.63 15.71 15.55 15.71 29,985 +0.08(+0.52%)
Jul 13, 2009 15.41 15.63 15.38 15.63 77,849 +0.18(+1.18%)
Jul 10, 2009 15.26 15.45 15.26 15.44 34,809 +0.00(+0.00%)
Jul 09, 2009 15.44 15.53 15.41 15.44 52,927 +0.13(+0.84%)
Jul 08, 2009 15.49 15.53 15.23 15.31 77,400 -0.13(-0.84%)
Jul 07, 2009 15.79 15.79 15.42 15.44 52,533 -0.37(-2.32%)
Jul 06, 2009 15.64 15.85 15.33 15.81 180,365 +0.05(+0.30%)
Jul 02, 2009 15.85 15.87 15.72 15.76 107,402 -0.18(-1.15%)
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.