Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.19 18.53 18.02 18.16 32,940,542 -0.01(-0.04%)
Jul 30, 2009 19.28 19.59 18.15 18.17 72,648,464 +0.52(+2.95%)
Jul 29, 2009 17.37 17.66 17.26 17.65 19,301,194 +0.15(+0.86%)
Jul 28, 2009 17.69 17.69 17.37 17.50 16,194,941 -0.25(-1.42%)
Jul 27, 2009 17.75 18.07 17.63 17.75 27,069,846 +0.39(+2.24%)
Jul 24, 2009 17.24 17.70 17.21 17.36 215,705,104 -0.04(-0.22%)
Jul 23, 2009 17.09 17.47 16.93 17.40 16,111,186 +0.41(+2.42%)
Jul 22, 2009 16.76 17.09 16.66 16.99 13,785,782 +0.05(+0.30%)
Jul 21, 2009 17.04 17.13 16.80 16.94 15,481,503 -0.05(-0.26%)
Jul 20, 2009 16.90 17.36 16.86 16.98 32,682,132 +0.15(+0.88%)
Jul 17, 2009 16.76 16.97 16.69 16.84 18,176,504 +0.15(+0.88%)
Jul 16, 2009 16.05 16.92 16.05 16.69 30,379,544 +0.55(+3.42%)
Jul 15, 2009 15.66 16.17 15.61 16.14 22,772,548 +0.60(+3.88%)
Jul 14, 2009 15.48 15.56 15.30 15.53 8,462,596 +0.04(+0.25%)
Jul 13, 2009 15.14 15.50 15.13 15.50 16,315,462 +0.46(+3.09%)
Jul 10, 2009 15.03 15.20 14.85 15.03 14,212,503 -0.21(-1.38%)
Jul 09, 2009 15.15 15.25 14.92 15.24 15,392,515 +0.20(+1.31%)
Jul 08, 2009 15.06 15.39 14.97 15.04 26,132,704 -0.03(-0.18%)
Jul 07, 2009 15.62 15.65 15.05 15.07 25,481,938 -0.54(-3.48%)
Jul 06, 2009 15.45 15.67 15.44 15.62 15,998,397 +0.05(+0.32%)
Jul 02, 2009 15.21 15.74 15.21 15.57 20,130,236 +0.04(+0.27%)
Jul 01, 2009 15.68 15.84 15.48 15.52 15,421,321 -0.14(-0.88%)
Jun 30, 2009 15.82 15.82 15.49 15.66 12,028,752 -0.08(-0.50%)
Jun 29, 2009 15.87 15.87 15.49 15.74 15,674,137 -0.07(-0.45%)
Jun 26, 2009 15.36 15.81 15.29 15.81 22,184,240 +0.43(+2.82%)
Jun 25, 2009 15.47 15.50 15.17 15.38 38,503,820 +0.30(+2.00%)
Jun 24, 2009 15.10 15.22 14.95 15.08 18,259,740 +0.09(+0.58%)
Jun 23, 2009 14.70 15.06 14.56 14.99 22,538,700 +0.31(+2.14%)
Jun 22, 2009 15.09 15.28 14.68 14.68 21,843,668 -0.43(-2.83%)
Jun 19, 2009 15.32 15.32 14.99 15.10 34,339,892 -0.19(-1.25%)
Jun 18, 2009 15.28 15.46 15.18 15.29 16,958,456 -0.08(-0.53%)
Jun 17, 2009 15.25 15.62 15.25 15.38 27,384,108 +0.07(+0.43%)
Jun 16, 2009 15.70 15.75 15.22 15.31 28,671,814 -0.27(-1.75%)
Jun 15, 2009 15.47 15.76 15.36 15.58 18,492,258 -0.06(-0.35%)
Jun 12, 2009 15.82 15.91 15.52 15.64 27,141,708 -0.27(-1.70%)
Jun 11, 2009 16.37 16.41 15.83 15.91 51,873,884 -0.34(-2.10%)
Jun 10, 2009 15.91 16.46 15.85 16.25 62,835,484 +0.51(+3.22%)
Jun 09, 2009 15.54 15.90 15.39 15.74 29,432,332 +0.21(+1.33%)
Jun 08, 2009 15.67 15.75 15.53 15.54 16,667,878 -0.16(-1.02%)
Jun 05, 2009 15.98 16.03 15.55 15.70 31,620,060 -0.07(-0.43%)
Jun 04, 2009 15.70 16.09 15.47 15.76 49,996,732 +0.08(+0.53%)
Jun 03, 2009 15.71 15.79 15.35 15.68 26,017,544 -0.08(-0.52%)
Jun 02, 2009 16.21 16.30 15.75 15.76 25,592,920 -0.50(-3.07%)
Jun 01, 2009 16.62 16.76 16.07 16.26 25,111,068 -0.24(-1.47%)
May 29, 2009 16.07 16.51 15.92 16.51 16,055,368 +0.39(+2.45%)
May 28, 2009 15.80 16.15 15.73 16.11 17,677,174 +0.44(+2.83%)
May 27, 2009 15.82 16.11 15.60 15.67 21,226,756 -0.12(-0.73%)
May 26, 2009 15.63 15.92 15.47 15.78 24,479,330 +0.02(+0.15%)
May 22, 2009 15.76 16.07 15.67 15.76 24,098,622 -0.31(-1.94%)
May 21, 2009 15.80 16.18 15.73 16.07 21,600,082 +0.19(+1.21%)
May 20, 2009 15.81 16.52 15.74 15.88 62,518,148 +0.27(+1.74%)
May 19, 2009 16.13 16.13 15.58 15.61 34,463,544 -0.62(-3.85%)
May 18, 2009 16.35 16.38 16.03 16.23 28,075,606 +0.03(+0.16%)
May 15, 2009 16.17 16.28 15.92 16.21 20,857,852 -0.02(-0.13%)
May 14, 2009 15.91 16.27 15.84 16.23 28,743,302 +0.24(+1.52%)
May 13, 2009 16.29 16.50 15.96 15.98 39,958,636 -0.70(-4.18%)
May 12, 2009 17.08 17.13 16.58 16.68 21,896,878 -0.26(-1.54%)
May 11, 2009 17.00 17.28 16.78 16.94 21,608,894 -0.38(-2.22%)
May 08, 2009 17.11 17.33 16.98 17.33 23,007,348 +0.40(+2.38%)
May 07, 2009 17.32 17.48 16.87 16.92 30,057,682 -0.25(-1.44%)
May 06, 2009 17.27 17.35 16.84 17.17 34,973,808 +0.00(+0.01%)
May 05, 2009 16.48 17.17 16.42 17.17 46,745,944 +0.41(+2.47%)
May 04, 2009 16.55 16.78 16.07 16.76 46,891,344 +0.57(+3.52%)
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.