Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.70 16.86 16.60 16.69 3,302,020 -0.01(-0.06%)
Jul 30, 2009 17.09 17.15 16.69 16.70 2,703,327 -0.25(-1.47%)
Jul 29, 2009 16.44 17.01 16.43 16.95 3,565,259 +0.36(+2.17%)
Jul 28, 2009 16.24 16.67 16.24 16.59 4,630,372 +0.29(+1.78%)
Jul 27, 2009 16.58 16.61 16.23 16.30 7,887,456 -0.29(-1.75%)
Jul 24, 2009 16.82 16.98 16.55 16.59 776 -0.23(-1.37%)
Jul 23, 2009 17.20 17.20 16.75 16.82 3,846,915 -0.29(-1.69%)
Jul 22, 2009 17.31 17.31 16.88 17.11 1,988,795 +0.09(+0.53%)
Jul 21, 2009 17.39 17.85 16.77 17.02 3,587,653 -0.23(-1.33%)
Jul 20, 2009 17.40 17.46 17.17 17.25 2,600,353 -0.10(-0.58%)
Jul 17, 2009 17.47 17.47 17.20 17.35 2,327,189 -0.10(-0.57%)
Jul 16, 2009 17.25 17.55 17.01 17.45 2,424,039 +0.23(+1.34%)
Jul 15, 2009 16.76 17.24 16.67 17.22 2,613,535 +0.61(+3.67%)
Jul 14, 2009 16.48 16.75 16.32 16.61 3,250,265 +0.12(+0.73%)
Jul 13, 2009 16.24 16.54 16.01 16.49 4,115,243 +0.13(+0.79%)
Jul 10, 2009 16.26 16.61 16.16 16.36 2,097,656 -0.02(-0.12%)
Jul 09, 2009 16.33 16.56 16.15 16.38 4,015,168 -0.20(-1.21%)
Jul 08, 2009 16.65 16.97 16.37 16.58 4,059,484 -0.04(-0.24%)
Jul 07, 2009 16.91 17.05 16.61 16.62 4,121,107 -0.56(-3.26%)
Jul 06, 2009 16.74 17.19 16.60 17.18 3,802,032 +0.29(+1.72%)
Jul 02, 2009 17.10 17.22 16.73 16.89 4,523,407 -0.44(-2.54%)
Jul 01, 2009 17.01 17.66 17.01 17.33 4,382,809 +0.10(+0.58%)
Jun 30, 2009 16.81 17.44 16.62 17.23 11,334,960 +1.56(+9.96%)
Jun 29, 2009 15.50 15.74 15.26 15.67 3,856,254 +0.25(+1.62%)
Jun 26, 2009 15.47 15.50 15.06 15.42 3,023,627 -0.07(-0.45%)
Jun 25, 2009 15.39 15.53 15.33 15.49 2,038,841 +0.41(+2.72%)
Jun 24, 2009 15.11 15.27 14.98 15.08 2,244,364 +0.08(+0.53%)
Jun 23, 2009 15.11 15.26 14.98 15.00 2,557,504 -0.14(-0.92%)
Jun 22, 2009 15.25 15.47 15.07 15.14 3,187,028 -0.24(-1.56%)
Jun 19, 2009 15.52 15.52 15.23 15.38 3,302,514 -0.08(-0.52%)
Jun 18, 2009 15.35 15.58 15.23 15.46 2,403,423 +0.17(+1.11%)
Jun 17, 2009 15.09 15.58 15.09 15.29 2,572,196 +0.16(+1.06%)
Jun 16, 2009 15.18 15.41 14.99 15.13 3,034,628 -0.26(-1.72%)
Jun 15, 2009 15.66 15.67 15.09 15.39 2,540,773 -0.29(-1.88%)
Jun 12, 2009 15.66 15.80 15.35 15.69 1,540,981 -0.02(-0.13%)
Jun 11, 2009 15.80 15.94 15.66 15.71 2,570,712 -0.05(-0.32%)
Jun 10, 2009 15.81 15.82 15.50 15.76 2,537,531 +0.00(+0.00%)
Jun 09, 2009 15.62 15.91 15.61 15.76 1,831,663 +0.06(+0.38%)
Jun 08, 2009 15.57 15.82 15.47 15.70 2,305,740 -0.44(-2.73%)
Jun 05, 2009 15.87 16.30 15.75 16.14 4,560,974 +0.38(+2.41%)
Jun 04, 2009 15.53 15.78 15.31 15.76 3,949,372 +0.27(+1.74%)
Jun 03, 2009 15.01 15.50 14.86 15.49 4,415,040 +0.36(+2.40%)
Jun 02, 2009 15.02 15.48 14.96 15.13 3,957,266 +0.10(+0.65%)
Jun 01, 2009 14.75 15.16 14.54 15.03 3,563,998 +0.43(+2.95%)
May 29, 2009 14.49 14.62 14.19 14.60 2,719,708 +0.15(+1.04%)
May 28, 2009 14.00 14.47 14.00 14.45 2,769,420 +0.27(+1.90%)
May 27, 2009 14.62 14.72 14.09 14.18 3,715,235 -0.67(-4.51%)
May 26, 2009 14.05 14.98 13.90 14.85 4,007,462 +0.69(+4.87%)
May 22, 2009 14.01 14.46 13.94 14.16 2,952,969 +0.19(+1.36%)
May 21, 2009 14.26 14.32 13.84 13.97 3,975,588 -0.48(-3.32%)
May 20, 2009 14.27 14.56 14.21 14.45 4,003,107 +0.31(+2.19%)
May 19, 2009 14.36 14.53 14.02 14.14 2,393,286 -0.28(-1.94%)
May 18, 2009 14.05 14.46 13.73 14.42 5,610,355 +0.48(+3.44%)
May 15, 2009 13.96 14.23 13.89 13.94 3,915,831 -0.04(-0.29%)
May 14, 2009 14.28 14.28 13.82 13.98 7,359,477 -0.30(-2.10%)
May 13, 2009 14.88 14.88 14.27 14.28 3,370,259 -0.62(-4.16%)
May 12, 2009 15.20 15.25 14.74 14.90 3,050,210 -0.20(-1.32%)
May 11, 2009 15.09 15.26 14.98 15.10 1,895,160 -0.16(-1.05%)
May 08, 2009 15.47 15.49 14.98 15.26 3,085,882 +0.08(+0.56%)
May 07, 2009 15.47 15.47 15.08 15.18 2,932,234 -0.16(-1.08%)
May 06, 2009 15.40 15.47 15.06 15.34 2,741,293 +0.15(+0.99%)
May 05, 2009 15.50 15.60 15.05 15.19 2,636,763 -0.31(-2.00%)
May 04, 2009 15.22 15.50 15.19 15.50 3,416,692 +0.50(+3.33%)
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.