Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.46 17.49 17.16 17.31 3,007,779 -0.06(-0.37%)
Jun 29, 2009 17.23 17.40 17.13 17.38 2,843,877 -0.16(-0.92%)
Jun 26, 2009 17.45 17.58 17.29 17.54 3,875,352 +0.14(+0.79%)
Jun 25, 2009 17.21 17.45 17.19 17.40 5,579,175 -0.30(-1.69%)
Jun 24, 2009 17.87 17.98 17.60 17.70 2,865,698 -0.13(-0.74%)
Jun 23, 2009 17.85 17.87 17.72 17.83 3,416,009 +0.35(+1.99%)
Jun 22, 2009 17.75 17.76 17.43 17.48 2,893,680 -0.40(-2.25%)
Jun 19, 2009 17.98 18.05 17.81 17.89 3,343,701 +0.07(+0.39%)
Jun 18, 2009 17.72 17.98 17.68 17.82 3,387,803 -0.04(-0.25%)
Jun 17, 2009 17.73 17.93 17.70 17.86 4,420,172 +0.20(+1.11%)
Jun 16, 2009 17.85 17.91 17.64 17.67 3,826,554 +0.20(+1.12%)
Jun 15, 2009 17.73 17.73 17.38 17.47 3,720,928 -0.44(-2.46%)
Jun 12, 2009 17.76 18.08 17.69 17.91 7,228,809 +0.75(+4.40%)
Jun 11, 2009 17.02 17.30 16.48 17.16 4,729,199 +0.67(+4.07%)
Jun 10, 2009 16.73 16.75 16.33 16.48 2,773,106 -0.03(-0.21%)
Jun 09, 2009 16.59 16.59 16.38 16.52 3,278,264 +0.20(+1.23%)
Jun 08, 2009 16.14 16.36 16.10 16.32 3,556,263 +0.14(+0.85%)
Jun 05, 2009 16.46 16.46 16.12 16.18 3,776,398 -0.16(-0.99%)
Jun 04, 2009 16.36 16.47 16.23 16.34 2,699,838 +0.04(+0.24%)
Jun 03, 2009 16.42 16.45 16.23 16.30 4,829,807 -0.33(-2.00%)
Jun 02, 2009 16.48 16.72 16.46 16.64 3,383,987 -0.12(-0.73%)
Jun 01, 2009 16.74 16.91 16.68 16.76 2,910,006 +0.24(+1.48%)
May 29, 2009 16.58 16.61 16.38 16.51 3,524,703 +0.10(+0.63%)
May 28, 2009 16.56 16.58 16.29 16.41 3,981,499 -0.10(-0.62%)
May 27, 2009 16.57 16.71 16.45 16.51 5,021,466 -0.03(-0.18%)
May 26, 2009 16.27 16.63 16.27 16.54 6,410,612 +0.31(+1.93%)
May 22, 2009 16.34 16.40 16.21 16.23 4,919,027 -0.09(-0.54%)
May 21, 2009 16.25 16.43 16.17 16.32 6,987,492 +0.21(+1.28%)
May 20, 2009 16.25 16.28 16.08 16.11 6,077,221 +0.17(+1.04%)
May 19, 2009 16.03 16.04 15.91 15.95 7,395,989 +0.07(+0.46%)
May 18, 2009 15.79 15.90 15.64 15.87 5,237,706 +0.30(+1.95%)
May 15, 2009 15.79 15.82 15.48 15.57 5,577,754 -0.19(-1.21%)
May 14, 2009 15.76 15.87 15.68 15.76 8,147,539 +0.23(+1.45%)
May 13, 2009 15.93 15.95 15.50 15.53 5,823,339 -0.14(-0.91%)
May 12, 2009 15.64 15.78 15.51 15.68 7,296,004 +0.52(+3.43%)
May 11, 2009 15.16 15.27 15.07 15.16 3,865,042 +0.01(+0.10%)
May 08, 2009 15.16 15.18 15.06 15.14 5,853,085 +0.08(+0.52%)
May 07, 2009 15.09 15.18 14.97 15.06 4,607,049 -0.15(-0.97%)
May 06, 2009 15.36 15.38 15.04 15.21 5,295,178 +0.24(+1.60%)
May 05, 2009 15.05 15.13 14.88 14.97 3,688,670 -0.19(-1.26%)
May 04, 2009 15.10 15.20 14.89 15.16 4,702,450 +0.17(+1.11%)
May 01, 2009 15.09 15.09 14.92 15.00 3,899,933 -0.07(-0.49%)
Apr 30, 2009 15.32 15.35 15.00 15.07 6,462,415 -0.04(-0.29%)
Apr 29, 2009 15.02 15.16 14.92 15.11 7,361,914 +0.13(+0.88%)
Apr 28, 2009 15.32 15.43 14.96 14.98 11,372,489 -0.48(-3.11%)
Apr 27, 2009 15.13 15.64 15.05 15.46 24,415,016 +1.09(+7.57%)
Apr 24, 2009 14.42 14.51 14.26 14.37 4,760,636 +0.11(+0.79%)
Apr 23, 2009 14.16 14.30 14.05 14.26 6,353,217 -0.09(-0.61%)
Apr 22, 2009 14.57 14.64 14.33 14.35 7,148,375 -0.77(-5.12%)
Apr 21, 2009 14.67 15.17 14.67 15.12 4,493,246 +0.40(+2.73%)
Apr 20, 2009 14.84 14.95 14.67 14.72 6,295,710 -0.26(-1.77%)
Apr 17, 2009 15.11 15.14 14.93 14.99 4,452,214 -0.11(-0.75%)
Apr 16, 2009 15.03 15.14 14.94 15.10 4,829,846 -0.00(-0.03%)
Apr 15, 2009 14.98 15.12 14.91 15.10 5,099,816 +0.36(+2.46%)
Apr 14, 2009 14.72 14.76 14.66 14.74 7,223,104 +0.08(+0.53%)
Apr 13, 2009 14.52 14.81 14.52 14.66 4,747,554 +0.14(+0.98%)
Apr 09, 2009 14.54 14.56 14.41 14.52 4,343,055 -0.21(-1.40%)
Apr 08, 2009 14.78 14.84 14.58 14.73 3,131,504 -0.09(-0.63%)
Apr 07, 2009 15.01 15.01 14.75 14.82 5,357,076 -0.05(-0.36%)
Apr 06, 2009 14.96 15.18 14.78 14.87 4,549,189 -0.37(-2.41%)
Apr 03, 2009 15.40 15.44 15.10 15.24 2,550,625 -0.16(-1.02%)
Apr 02, 2009 15.22 15.57 15.21 15.40 4,040,475 +0.17(+1.13%)
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.