Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.14 18.14 17.77 17.78 13,268,483 -0.24(-1.31%)
Jul 30, 2009 18.10 18.17 17.95 18.02 19,868,578 -0.08(-0.46%)
Jul 29, 2009 17.95 18.16 17.95 18.10 14,873,757 +0.03(+0.16%)
Jul 28, 2009 17.81 18.11 17.74 18.07 21,316,430 +0.28(+1.59%)
Jul 27, 2009 17.69 17.81 17.58 17.79 15,631,158 +0.19(+1.07%)
Jul 24, 2009 17.46 17.65 17.33 17.60 17,423,982 +0.03(+0.19%)
Jul 23, 2009 17.36 17.78 17.30 17.57 31,255,910 +0.17(+1.00%)
Jul 22, 2009 16.87 17.45 16.86 17.40 34,935,416 -0.25(-1.42%)
Jul 21, 2009 17.41 17.66 17.30 17.65 25,849,720 +0.21(+1.21%)
Jul 20, 2009 17.38 17.50 17.15 17.44 20,333,064 +0.05(+0.29%)
Jul 17, 2009 17.45 17.63 17.32 17.38 34,037,276 +0.35(+2.05%)
Jul 16, 2009 16.68 17.16 16.65 17.04 24,729,518 +0.38(+2.29%)
Jul 15, 2009 16.50 16.73 16.32 16.65 22,872,370 +0.33(+2.03%)
Jul 14, 2009 16.48 16.58 16.26 16.32 16,258,214 -0.14(-0.84%)
Jul 13, 2009 16.21 16.47 16.04 16.46 18,284,572 +0.31(+1.91%)
Jul 10, 2009 16.22 16.34 16.12 16.15 16,510,027 -0.10(-0.60%)
Jul 09, 2009 16.31 16.34 16.14 16.25 16,675,740 -0.08(-0.47%)
Jul 08, 2009 16.62 16.66 16.27 16.33 23,459,364 -0.10(-0.60%)
Jul 07, 2009 16.60 16.64 16.42 16.42 19,786,770 -0.20(-1.22%)
Jul 06, 2009 16.71 16.81 16.45 16.63 18,848,828 -0.05(-0.33%)
Jul 02, 2009 16.90 16.97 16.68 16.68 18,985,752 -0.34(-1.99%)
Jul 01, 2009 17.03 17.30 16.99 17.02 16,899,476 -0.00(-0.02%)
Jun 30, 2009 17.13 17.26 16.96 17.02 23,656,690 -0.19(-1.12%)
Jun 29, 2009 17.25 17.32 16.91 17.22 13,366,045 -0.05(-0.32%)
Jun 26, 2009 17.11 17.35 17.11 17.27 19,809,576 -0.13(-0.75%)
Jun 25, 2009 17.15 17.44 16.70 17.40 24,066,568 +0.49(+2.90%)
Jun 24, 2009 16.93 17.05 16.70 16.91 20,104,894 -0.05(-0.28%)
Jun 23, 2009 16.86 17.11 16.80 16.96 19,219,230 +0.12(+0.73%)
Jun 22, 2009 16.92 16.98 16.67 16.84 19,975,312 -0.25(-1.49%)
Jun 19, 2009 17.08 17.38 16.95 17.09 29,786,362 +0.19(+1.12%)
Jun 18, 2009 16.63 17.06 16.48 16.90 25,313,142 +0.35(+2.13%)
Jun 17, 2009 16.12 16.72 16.05 16.55 25,949,972 +0.50(+3.10%)
Jun 16, 2009 16.02 16.25 15.97 16.05 18,799,890 +0.08(+0.52%)
Jun 15, 2009 16.36 16.36 15.89 15.97 20,786,936 -0.37(-2.25%)
Jun 12, 2009 15.99 16.44 15.97 16.33 26,940,624 +0.27(+1.70%)
Jun 11, 2009 16.00 16.31 16.00 16.06 23,220,026 -0.03(-0.20%)
Jun 10, 2009 16.12 16.29 15.83 16.09 20,161,144 -0.11(-0.67%)
Jun 09, 2009 16.14 16.28 16.08 16.20 16,594,179 +0.03(+0.20%)
Jun 08, 2009 16.09 16.39 16.02 16.17 15,766,306 -0.03(-0.20%)
Jun 05, 2009 16.39 16.50 16.10 16.20 18,303,152 -0.12(-0.76%)
Jun 04, 2009 16.24 16.54 16.24 16.33 20,374,462 +0.07(+0.42%)
Jun 03, 2009 15.67 16.41 15.57 16.26 32,814,570 +0.60(+3.81%)
Jun 02, 2009 15.41 15.79 15.37 15.66 21,992,046 +0.12(+0.75%)
Jun 01, 2009 15.68 15.86 15.41 15.55 20,345,368 -0.12(-0.77%)
May 29, 2009 15.27 15.69 15.06 15.67 25,514,826 +0.39(+2.57%)
May 28, 2009 15.10 15.44 15.02 15.27 20,205,868 +0.21(+1.40%)
May 27, 2009 15.52 15.53 15.01 15.06 23,459,598 -0.37(-2.43%)
May 26, 2009 15.27 15.61 15.07 15.44 21,672,242 +0.05(+0.33%)
May 22, 2009 15.46 15.61 15.33 15.39 15,003,050 -0.08(-0.54%)
May 21, 2009 15.48 15.66 15.36 15.47 27,093,604 +0.09(+0.57%)
May 20, 2009 15.63 15.70 15.29 15.38 24,833,354 -0.13(-0.87%)
May 19, 2009 15.68 15.69 15.30 15.52 27,531,124 -0.24(-1.55%)
May 18, 2009 15.87 15.88 15.63 15.76 23,797,642 -0.14(-0.89%)
May 15, 2009 16.00 16.06 15.76 15.90 18,413,798 -0.16(-1.02%)
May 14, 2009 16.08 16.42 16.00 16.06 17,046,652 -0.07(-0.45%)
May 13, 2009 16.02 16.36 15.99 16.14 17,726,524 -0.05(-0.31%)
May 12, 2009 16.31 16.38 16.03 16.19 18,079,738 -0.04(-0.25%)
May 11, 2009 15.98 16.33 15.89 16.23 20,370,520 +0.23(+1.45%)
May 08, 2009 16.24 16.44 15.88 16.00 34,294,228 -0.52(-3.13%)
May 07, 2009 16.07 16.58 15.97 16.51 34,237,256 +0.51(+3.18%)
May 06, 2009 16.20 16.22 15.79 16.00 23,232,966 -0.18(-1.10%)
May 05, 2009 16.35 16.35 16.06 16.18 18,513,254 -0.14(-0.85%)
May 04, 2009 16.23 16.52 16.16 16.32 19,020,176 +0.03(+0.20%)
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.