Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.84 19.43 18.41 18.59 10,280,793 +0.19(+1.01%)
Jul 30, 2009 18.43 18.61 18.28 18.40 5,251,582 +0.08(+0.43%)
Jul 29, 2009 18.17 18.45 18.05 18.33 5,067,964 +0.02(+0.10%)
Jul 28, 2009 18.63 18.64 18.13 18.31 8,227,641 -0.39(-2.09%)
Jul 27, 2009 18.53 18.72 18.46 18.70 4,136,872 +0.12(+0.65%)
Jul 24, 2009 18.09 18.60 18.03 18.58 1,632 +0.44(+2.42%)
Jul 23, 2009 17.91 18.39 17.85 18.14 15,597,761 +0.29(+1.65%)
Jul 22, 2009 18.13 18.18 17.77 17.85 7,252,702 -0.31(-1.72%)
Jul 21, 2009 18.15 18.16 17.85 18.16 6,912,998 +0.17(+0.93%)
Jul 20, 2009 18.01 18.07 17.79 17.99 6,334,122 +0.10(+0.54%)
Jul 17, 2009 17.94 18.10 17.67 17.89 4,888,393 -0.09(-0.50%)
Jul 16, 2009 17.79 18.07 17.46 17.98 6,859,741 +0.15(+0.84%)
Jul 15, 2009 17.49 17.84 17.37 17.83 5,536,593 +0.43(+2.48%)
Jul 14, 2009 17.32 17.40 17.11 17.40 4,454,786 +0.14(+0.80%)
Jul 13, 2009 16.96 17.27 16.88 17.26 8,651,993 +0.13(+0.77%)
Jul 10, 2009 17.11 17.17 16.85 17.13 5,967,863 -0.04(-0.21%)
Jul 09, 2009 17.12 17.26 16.90 17.17 5,420,920 +0.16(+0.92%)
Jul 08, 2009 17.25 17.38 16.85 17.01 6,656,113 -0.14(-0.84%)
Jul 07, 2009 17.39 17.41 17.14 17.15 7,273,931 -0.23(-1.31%)
Jul 06, 2009 16.94 17.39 16.88 17.38 8,101,126 +0.40(+2.37%)
Jul 02, 2009 17.27 17.33 16.93 16.98 8,009,879 -0.47(-2.72%)
Jul 01, 2009 17.47 17.58 17.36 17.45 7,075,696 +0.11(+0.62%)
Jun 30, 2009 17.43 17.51 17.08 17.35 8,676,426 -0.09(-0.52%)
Jun 29, 2009 17.18 17.46 17.08 17.44 4,595,489 +0.26(+1.50%)
Jun 26, 2009 17.35 17.35 17.04 17.18 9,035,742 -0.19(-1.07%)
Jun 25, 2009 17.11 17.37 17.04 17.36 10,269,302 +0.23(+1.33%)
Jun 24, 2009 17.12 17.38 16.97 17.14 7,011,441 +0.17(+1.03%)
Jun 23, 2009 17.30 17.37 16.90 16.96 7,574,581 -0.30(-1.74%)
Jun 22, 2009 16.96 17.38 16.81 17.26 8,743,814 +0.23(+1.34%)
Jun 19, 2009 17.22 17.23 16.95 17.03 12,229,538 -0.05(-0.32%)
Jun 18, 2009 16.75 17.11 16.69 17.09 6,741,176 +0.40(+2.41%)
Jun 17, 2009 16.55 16.76 16.54 16.69 6,853,837 +0.07(+0.43%)
Jun 16, 2009 16.45 16.75 16.42 16.61 9,256,429 +0.19(+1.13%)
Jun 15, 2009 16.65 16.76 16.31 16.43 6,028,086 -0.38(-2.29%)
Jun 12, 2009 16.38 16.91 16.23 16.81 7,279,076 +0.33(+2.00%)
Jun 11, 2009 16.15 16.62 16.13 16.48 8,965,062 +0.39(+2.43%)
Jun 10, 2009 15.81 16.18 15.80 16.09 18,923,972 +0.40(+2.52%)
Jun 09, 2009 15.89 15.93 15.66 15.70 4,851,641 -0.14(-0.87%)
Jun 08, 2009 15.78 15.94 15.65 15.83 5,862,043 -0.26(-1.60%)
Jun 05, 2009 15.89 16.12 15.65 16.09 8,722,470 +0.25(+1.59%)
Jun 04, 2009 15.91 15.92 15.73 15.84 5,339,063 +0.03(+0.19%)
Jun 03, 2009 15.86 16.09 15.61 15.81 5,414,172 -0.07(-0.42%)
Jun 02, 2009 16.40 16.44 15.84 15.88 11,221,695 -0.49(-3.01%)
Jun 01, 2009 15.96 16.43 15.96 16.37 8,540,325 +0.55(+3.49%)
May 29, 2009 15.71 15.96 15.57 15.82 9,875,560 +0.15(+0.96%)
May 28, 2009 15.38 15.74 15.28 15.67 7,362,911 +0.40(+2.64%)
May 27, 2009 15.56 15.63 15.25 15.26 5,137,662 -0.26(-1.66%)
May 26, 2009 15.13 15.59 14.96 15.52 7,504,670 +0.42(+2.78%)
May 22, 2009 15.12 15.25 15.03 15.10 5,454,575 +0.06(+0.40%)
May 21, 2009 15.04 15.19 14.97 15.04 7,181,497 -0.05(-0.32%)
May 20, 2009 15.57 15.61 15.05 15.09 8,166,487 -0.41(-2.63%)
May 19, 2009 15.37 15.72 15.36 15.50 7,732,602 +0.17(+1.10%)
May 18, 2009 15.10 15.38 15.01 15.33 11,844,676 +0.35(+2.37%)
May 15, 2009 15.29 15.29 14.86 14.98 11,859,958 -0.46(-2.99%)
May 14, 2009 15.68 15.76 15.27 15.44 8,546,105 -0.19(-1.23%)
May 13, 2009 15.83 15.95 15.61 15.63 10,821,069 -0.37(-2.29%)
May 12, 2009 15.78 16.00 15.65 16.00 6,680,800 +0.32(+2.07%)
May 11, 2009 15.67 15.78 15.61 15.67 6,541,136 -0.03(-0.19%)
May 08, 2009 15.94 16.18 15.61 15.70 8,089,983 -0.05(-0.31%)
May 07, 2009 15.86 15.95 15.65 15.75 7,284,208 +0.03(+0.19%)
May 06, 2009 15.91 15.98 15.66 15.72 7,211,721 -0.32(-1.98%)
May 05, 2009 16.09 16.17 15.85 16.04 8,976,387 -0.04(-0.22%)
May 04, 2009 16.22 16.33 15.85 16.07 8,694,866 -0.10(-0.63%)
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.