Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2009 | 22.00 | 23.68 | 23.68 | 23.68 | 4,600 | -1.22(-4.90%) |
Jul 23, 2009 | 24.89 | 24.90 | 24.89 | 24.90 | 300 | +0.96(+4.01%) |
Jul 16, 2009 | 23.65 | 23.94 | 23.94 | 23.94 | 3,300 | -0.16(-0.66%) |
Jul 15, 2009 | 23.21 | 24.10 | 23.21 | 24.10 | 1,600 | +1.96(+8.85%) |
Jul 13, 2009 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | +0.34(+1.56%) |
Jul 08, 2009 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | -0.22(-1.00%) |
Jul 07, 2009 | 21.92 | 22.02 | 21.87 | 22.02 | 323 | +0.17(+0.78%) |
Jul 06, 2009 | 21.85 | 21.85 | 21.85 | 21.85 | 355 | -0.65(-2.89%) |
Jul 02, 2009 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.30(+1.35%) |
Jul 01, 2009 | 21.84 | 22.20 | 21.84 | 22.20 | 500 | +1.02(+4.82%) |
Jun 25, 2009 | 22.99 | 21.18 | 21.18 | 21.18 | 900 | +0.67(+3.27%) |
Jun 23, 2009 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | -0.14(-0.68%) |
Jun 22, 2009 | 21.54 | 21.54 | 20.57 | 20.65 | 620 | -2.84(-12.09%) |
Jun 18, 2009 | 23.49 | 23.49 | 23.49 | 23.49 | 200 | +1.97(+9.15%) |
Jun 16, 2009 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | +0.44(+2.09%) |
Jun 15, 2009 | 21.08 | 21.08 | 21.08 | 21.08 | 500 | -1.28(-5.72%) |
Jun 12, 2009 | 22.36 | 22.36 | 22.36 | 22.36 | 200 | -1.60(-6.68%) |
Jun 10, 2009 | 24.10 | 24.10 | 23.96 | 23.96 | 200 | -0.13(-0.54%) |
Jun 09, 2009 | 24.09 | 24.09 | 24.09 | 24.09 | 100 | +1.09(+4.74%) |
Jun 08, 2009 | 24.01 | 24.01 | 22.88 | 23.00 | 2,096 | +0.69(+3.09%) |
Jun 03, 2009 | 23.10 | 23.10 | 22.31 | 22.31 | 534 | -0.22(-0.98%) |
May 27, 2009 | 22.03 | 22.53 | 22.03 | 22.53 | 600 | +0.18(+0.81%) |
May 26, 2009 | 22.50 | 22.50 | 22.20 | 22.35 | 500 | +1.34(+6.38%) |
May 22, 2009 | 21.01 | 21.01 | 21.01 | 21.01 | 209 | +0.49(+2.39%) |
May 11, 2009 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | +0.06(+0.29%) |
May 08, 2009 | 21.96 | 21.96 | 20.46 | 20.46 | 200 | +0.45(+2.25%) |
May 07, 2009 | 20.01 | 20.01 | 20.01 | 20.01 | 188 | -0.99(-4.71%) |
May 06, 2009 | 14.39 | 23.10 | 14.37 | 21.00 | 4,300 | -0.38(-1.78%) |
May 05, 2009 | 21.19 | 21.38 | 21.19 | 21.38 | 200 | +1.14(+5.63%) |
May 04, 2009 | 20.24 | 20.24 | 19.99 | 20.24 | 400 | +1.82(+9.88%) |
May 01, 2009 | 18.21 | 18.42 | 18.19 | 18.42 | 600 | -0.91(-4.71%) |
Apr 29, 2009 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +1.59(+8.96%) |
Apr 16, 2009 | 17.74 | 17.74 | 17.74 | 17.74 | 100 | +0.79(+4.66%) |
Apr 15, 2009 | 16.95 | 16.95 | 16.95 | 16.95 | 158 | -0.86(-4.83%) |
Apr 13, 2009 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | -0.12(-0.67%) |
Apr 09, 2009 | 17.93 | 17.93 | 17.93 | 17.93 | 200 | +0.05(+0.28%) |
Apr 08, 2009 | 17.39 | 17.88 | 17.39 | 17.88 | 367 | +0.25(+1.42%) |
Apr 07, 2009 | 18.99 | 19.00 | 16.89 | 17.63 | 1,089 | -1.55(-8.08%) |
Apr 06, 2009 | 19.18 | 19.18 | 19.18 | 19.18 | 210 | +2.18(+12.82%) |
Apr 01, 2009 | 16.68 | 17.00 | 16.65 | 17.00 | 500 | +0.11(+0.65%) |
Mar 31, 2009 | 18.13 | 18.19 | 16.89 | 16.89 | 2,900 | +0.98(+6.16%) |
Mar 30, 2009 | 15.50 | 15.91 | 15.50 | 15.91 | 500 | -0.38(-2.33%) |
Mar 24, 2009 | 16.29 | 16.29 | 16.29 | 16.29 | 700 | +0.28(+1.75%) |
Mar 23, 2009 | 16.01 | 16.01 | 16.01 | 16.01 | 100 | -0.70(-4.19%) |
Mar 13, 2009 | 16.71 | 16.71 | 16.71 | 16.71 | 199 | +2.71(+19.36%) |
Mar 10, 2009 | 17.20 | 14.00 | 14.00 | 14.00 | 1,900 | -0.27(-1.89%) |
Mar 09, 2009 | 14.27 | 14.31 | 14.27 | 14.27 | 958 | -2.45(-14.65%) |
Mar 06, 2009 | 16.72 | 16.72 | 16.72 | 16.72 | 164 | +1.55(+10.22%) |
Mar 04, 2009 | 15.17 | 15.17 | 15.17 | 15.17 | 1,300 | -1.03(-6.36%) |
Mar 02, 2009 | 16.20 | 16.20 | 16.20 | 16.20 | 210 | +1.10(+7.28%) |
Feb 25, 2009 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +2.06(+15.80%) |
Feb 24, 2009 | 13.04 | 13.04 | 13.04 | 13.04 | 150 | +0.74(+6.02%) |
Feb 23, 2009 | 12.30 | 12.30 | 12.30 | 12.30 | 172 | -0.75(-5.75%) |
Feb 20, 2009 | 11.31 | 13.05 | 11.31 | 13.05 | 833 | -0.75(-5.43%) |
Feb 19, 2009 | 14.90 | 14.90 | 13.80 | 13.80 | 200 | +0.55(+4.15%) |
Feb 18, 2009 | 10.11 | 13.39 | 10.11 | 13.25 | 1,885 | -1.65(-11.07%) |
Feb 17, 2009 | 14.90 | 15.69 | 14.90 | 14.90 | 501 | +0.00(+0.00%) |
Feb 13, 2009 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.00(+0.00%) |
Feb 12, 2009 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.50(+3.47%) |
Feb 05, 2009 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | -0.50(-3.36%) |
Feb 04, 2009 | 14.92 | 14.92 | 14.90 | 14.90 | 200 | -0.02(-0.13%) |
Feb 03, 2009 | 14.92 | 14.92 | 14.90 | 14.92 | 300 | +0.85(+6.04%) |
Jan 20, 2009 | 14.61 | 14.07 | 14.07 | 14.07 | 700 | -0.97(-6.44%) |
Jan 16, 2009 | 16.86 | 16.86 | 14.60 | 15.04 | 634 | +0.34(+2.30%) |
Jan 14, 2009 | 14.70 | 14.70 | 14.70 | 14.70 | 300 | -0.23(-1.54%) |
Jan 13, 2009 | 14.91 | 14.93 | 14.91 | 14.93 | 214 | +0.30(+2.05%) |
Jan 08, 2009 | 14.61 | 14.63 | 14.63 | 14.63 | 500 | -1.25(-7.87%) |
Jan 07, 2009 | 14.70 | 15.88 | 14.70 | 15.88 | 300 | -0.09(-0.56%) |
Jan 06, 2009 | 14.86 | 15.97 | 14.86 | 15.97 | 600 | +1.22(+8.27%) |
Jan 05, 2009 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | -0.14(-0.94%) |
Dec 31, 2008 | 14.97 | 14.89 | 14.89 | 14.89 | 1,100 | -0.06(-0.43%) |
Dec 23, 2008 | 14.99 | 14.95 | 14.95 | 14.95 | 1,900 | +0.91(+6.51%) |
Dec 22, 2008 | 14.10 | 14.10 | 14.04 | 14.04 | 350 | +1.14(+8.84%) |
Dec 16, 2008 | 13.10 | 12.90 | 12.90 | 12.90 | 1,900 | -0.33(-2.49%) |
Dec 12, 2008 | 13.22 | 13.23 | 13.23 | 13.23 | 500 | -1.27(-8.76%) |
Dec 10, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.23(+1.61%) |
Dec 09, 2008 | 14.27 | 14.27 | 14.27 | 14.27 | 100 | -0.88(-5.80%) |
Dec 08, 2008 | 11.60 | 15.99 | 11.60 | 15.15 | 1,789 | +1.15(+8.21%) |
Dec 02, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 1,700 | +0.40(+2.94%) |
Nov 26, 2008 | 13.60 | 13.60 | 13.60 | 13.60 | 900 | +0.50(+3.82%) |
Nov 25, 2008 | 13.09 | 13.10 | 13.09 | 13.10 | 700 | +0.70(+5.65%) |
Nov 20, 2008 | 12.50 | 12.40 | 12.40 | 12.40 | 300 | -0.40(-3.13%) |
Nov 19, 2008 | 12.80 | 12.80 | 12.80 | 12.80 | 100 | +0.00(+0.00%) |
Nov 18, 2008 | 13.01 | 13.01 | 12.80 | 12.80 | 300 | -1.60(-11.11%) |
Nov 14, 2008 | 13.20 | 14.40 | 14.40 | 14.40 | 1,300 | +0.20(+1.41%) |
Nov 12, 2008 | 14.20 | 14.20 | 14.20 | 14.20 | 300 | -0.09(-0.63%) |
Nov 11, 2008 | 13.01 | 14.29 | 12.70 | 14.29 | 2,700 | +0.29(+2.07%) |
Nov 07, 2008 | 14.77 | 14.00 | 14.00 | 14.00 | 4,600 | +1.16(+9.03%) |
Nov 06, 2008 | 10.10 | 13.00 | 10.10 | 12.84 | 1,086 | -0.91(-6.62%) |
Nov 05, 2008 | 13.73 | 14.47 | 13.70 | 13.75 | 1,400 | -1.93(-12.31%) |
Nov 04, 2008 | 14.71 | 16.37 | 14.55 | 15.68 | 3,393 | +1.93(+14.04%) |
Nov 03, 2008 | 13.01 | 13.75 | 13.01 | 13.75 | 334 | +0.15(+1.10%) |
Oct 31, 2008 | 10.60 | 13.80 | 10.10 | 13.60 | 1,600 | +0.10(+0.74%) |
Oct 30, 2008 | 12.94 | 15.79 | 12.87 | 13.50 | 2,600 | +2.20(+19.47%) |
Oct 29, 2008 | 12.00 | 16.07 | 11.10 | 11.30 | 900 | +1.80(+18.95%) |
Oct 28, 2008 | 11.56 | 11.56 | 9.500 | 9.500 | 2,393 | -3.05(-24.30%) |
Oct 24, 2008 | 12.55 | 12.55 | 12.55 | 12.55 | 100 | -1.70(-11.93%) |
Oct 23, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 493 | +0.25(+1.79%) |
Oct 21, 2008 | 13.50 | 14.00 | 13.50 | 14.00 | 885 | +0.50(+3.70%) |
Oct 20, 2008 | 13.50 | 13.50 | 13.50 | 13.50 | 200 | -0.50(-3.57%) |
Oct 17, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
Oct 16, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Oct 15, 2008 | 13.97 | 14.00 | 13.93 | 14.00 | 1,000 | -0.20(-1.41%) |
Oct 09, 2008 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.81(-5.40%) |
Oct 08, 2008 | 17.01 | 17.01 | 15.01 | 15.01 | 1,200 | -2.99(-16.61%) |
Oct 06, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | -0.90(-4.76%) |
Oct 03, 2008 | 20.89 | 20.89 | 18.90 | 18.90 | 399 | -0.10(-0.53%) |
Oct 01, 2008 | 20.10 | 19.00 | 19.00 | 19.00 | 2,300 | -1.01(-5.05%) |
Sep 30, 2008 | 20.01 | 20.01 | 20.01 | 20.01 | 200 | -0.94(-4.48%) |
Sep 29, 2008 | 269.27 | 27.41 | 20.02 | 20.95 | 1,017 | -4.55(-17.85%) |
Sep 26, 2008 | 25.50 | 25.50 | 25.50 | 25.50 | 117 | +0.20(+0.79%) |
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.
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.