Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.48 27.62 26.49 26.79 3,441,500 -1.29(-4.59%)
Aug 28, 2009 27.02 28.25 26.87 28.08 3,411,743 +1.45(+5.44%)
Aug 27, 2009 25.52 26.71 24.95 26.63 2,589,521 +1.08(+4.24%)
Aug 26, 2009 24.99 25.56 24.26 25.55 2,673,878 +0.67(+2.71%)
Aug 25, 2009 24.33 25.07 24.11 24.87 1,787,632 +0.73(+3.02%)
Aug 24, 2009 24.26 25.12 23.95 24.15 2,091,072 +0.10(+0.43%)
Aug 21, 2009 23.64 24.83 23.51 24.04 2,296,042 +0.71(+3.04%)
Aug 20, 2009 22.15 23.41 22.13 23.33 2,576,894 +1.31(+5.94%)
Aug 19, 2009 22.15 22.43 21.61 22.02 2,466,802 -1.01(-4.38%)
Aug 18, 2009 22.99 23.43 22.53 23.03 2,147,769 -0.10(-0.45%)
Aug 17, 2009 23.73 24.04 22.57 23.14 2,301,768 -1.48(-6.00%)
Aug 14, 2009 24.96 25.00 23.79 24.61 1,790,640 -0.29(-1.16%)
Aug 13, 2009 25.23 25.23 24.14 24.90 2,337,806 +0.22(+0.91%)
Aug 12, 2009 24.95 25.30 24.49 24.68 2,864,228 -0.27(-1.09%)
Aug 11, 2009 25.15 25.69 24.15 24.95 2,879,347 -0.91(-3.51%)
Aug 10, 2009 25.27 26.52 25.00 25.86 5,507,497 +0.24(+0.95%)
Aug 07, 2009 24.03 26.20 23.43 25.61 4,843,150 +2.17(+9.25%)
Aug 06, 2009 22.06 24.33 22.05 23.44 6,925,711 +1.71(+7.87%)
Aug 05, 2009 20.06 22.25 19.60 21.73 4,209,279 +1.68(+8.39%)
Aug 04, 2009 18.60 20.71 18.27 20.05 5,492,402 +1.32(+7.04%)
Aug 03, 2009 18.58 18.77 18.12 18.73 2,649,839 +0.35(+1.88%)
Jul 31, 2009 18.27 18.74 18.24 18.39 3,151,977 +0.32(+1.76%)
Jul 30, 2009 17.72 18.73 17.71 18.07 2,694,206 +0.54(+3.09%)
Jul 29, 2009 17.43 17.93 17.29 17.53 1,024,025 -0.20(-1.11%)
Jul 28, 2009 17.52 17.85 17.06 17.72 1,534,645 +0.10(+0.58%)
Jul 27, 2009 17.14 17.81 16.93 17.62 2,136,869 -0.07(-0.42%)
Jul 24, 2009 17.19 17.74 16.82 17.70 1,924,305 +0.17(+0.96%)
Jul 23, 2009 16.36 17.81 16.04 17.53 3,297,684 +1.40(+8.70%)
Jul 22, 2009 16.10 16.83 15.73 16.12 2,855,012 -0.14(-0.86%)
Jul 21, 2009 17.07 17.28 16.00 16.27 3,044,404 -0.78(-4.55%)
Jul 20, 2009 16.14 17.16 16.08 17.04 2,606,494 +1.03(+6.42%)
Jul 17, 2009 16.53 16.73 15.49 16.01 2,999,206 -0.57(-3.44%)
Jul 16, 2009 16.16 16.85 15.76 16.58 1,553,947 +0.29(+1.78%)
Jul 15, 2009 15.88 16.68 15.52 16.29 2,874,150 +0.93(+6.09%)
Jul 14, 2009 14.88 15.42 14.52 15.36 1,978,217 +0.37(+2.50%)
Jul 13, 2009 14.04 15.07 13.79 14.98 2,709,940 +1.00(+7.15%)
Jul 10, 2009 13.77 14.12 13.52 13.98 2,562,587 +0.13(+0.94%)
Jul 09, 2009 14.87 14.87 13.78 13.85 3,051,497 -0.58(-4.02%)
Jul 08, 2009 14.93 15.14 14.02 14.43 2,981,059 -0.40(-2.71%)
Jul 07, 2009 16.35 16.43 14.77 14.83 3,656,220 -1.52(-9.31%)
Jul 06, 2009 15.89 16.84 15.80 16.36 3,984,438 +0.47(+2.94%)
Jul 02, 2009 16.48 16.65 15.89 15.89 2,438,580 -0.88(-5.24%)
Jul 01, 2009 16.52 17.00 16.52 16.77 1,697,772 +0.31(+1.87%)
Jun 30, 2009 16.41 16.50 15.90 16.46 1,979,112 +0.20(+1.21%)
Jun 29, 2009 16.54 16.70 15.79 16.27 1,630,427 -0.20(-1.19%)
Jun 26, 2009 15.84 16.64 15.63 16.46 2,831,770 +0.85(+5.45%)
Jun 25, 2009 15.37 15.69 15.29 15.61 1,886,017 -0.18(-1.12%)
Jun 24, 2009 15.64 16.30 15.52 15.79 1,799,309 +0.23(+1.50%)
Jun 23, 2009 16.05 16.32 15.22 15.55 2,064,954 -0.42(-2.63%)
Jun 22, 2009 16.80 16.97 15.92 15.98 3,076,888 -1.26(-7.32%)
Jun 19, 2009 16.69 17.27 16.51 17.24 2,041,865 +0.85(+5.19%)
Jun 18, 2009 16.37 16.50 15.82 16.39 2,528,974 +0.24(+1.51%)
Jun 17, 2009 16.62 16.99 15.81 16.14 2,529,285 -0.64(-3.79%)
Jun 16, 2009 17.03 17.68 16.64 16.78 2,479,640 -0.17(-0.99%)
Jun 15, 2009 17.95 18.03 16.79 16.95 3,193,648 -1.39(-7.59%)
Jun 12, 2009 18.29 18.56 18.06 18.34 2,884,386 -0.02(-0.10%)
Jun 11, 2009 19.05 19.27 18.13 18.36 2,010,238 -0.54(-2.87%)
Jun 10, 2009 19.43 20.16 18.38 18.90 3,250,719 -0.29(-1.51%)
Jun 09, 2009 19.42 19.61 19.09 19.19 1,882,975 -0.19(-0.96%)
Jun 08, 2009 19.62 19.74 19.00 19.38 2,645,455 +0.02(+0.10%)
Jun 05, 2009 19.94 20.39 19.22 19.36 3,720,790 -0.43(-2.17%)
Jun 04, 2009 16.87 20.36 16.83 19.79 9,019,373 +3.11(+18.67%)
Jun 03, 2009 16.01 16.81 15.66 16.68 3,143,027 +0.45(+2.76%)
Jun 02, 2009 16.65 16.98 15.97 16.23 2,993,345 -0.41(-2.47%)
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.