Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.01 16.41 16.01 16.23 7,140,207 +0.18(+1.14%)
Jul 30, 2009 15.82 16.43 15.64 16.05 11,813,619 +0.67(+4.39%)
Jul 29, 2009 15.24 15.59 14.91 15.38 10,384,035 +0.05(+0.34%)
Jul 28, 2009 15.46 15.85 14.51 15.32 22,289,620 -1.21(-7.31%)
Jul 27, 2009 16.30 16.57 15.93 16.53 8,604,758 +0.33(+2.02%)
Jul 24, 2009 16.30 16.45 15.93 16.20 8,709,843 -0.26(-1.57%)
Jul 23, 2009 16.04 16.60 15.82 16.46 12,420,032 +0.50(+3.14%)
Jul 22, 2009 15.51 16.09 15.23 15.96 12,035,355 +0.36(+2.31%)
Jul 21, 2009 15.54 15.91 15.22 15.60 8,098,687 +0.18(+1.18%)
Jul 20, 2009 15.00 15.55 15.00 15.42 8,491,841 +0.45(+3.01%)
Jul 17, 2009 14.61 15.11 14.53 14.97 7,915,515 +0.25(+1.72%)
Jul 16, 2009 14.75 14.87 14.63 14.72 9,424,822 -0.07(-0.47%)
Jul 15, 2009 14.34 14.87 14.29 14.79 14,749,890 +0.57(+4.02%)
Jul 14, 2009 14.05 14.23 13.92 14.21 7,068,495 +0.16(+1.17%)
Jul 13, 2009 13.70 14.06 13.47 14.05 9,035,046 +0.23(+1.66%)
Jul 10, 2009 13.77 13.96 13.61 13.82 8,703,674 -0.04(-0.30%)
Jul 09, 2009 13.76 14.10 13.55 13.86 11,956,635 +0.22(+1.58%)
Jul 08, 2009 13.75 13.96 13.36 13.65 17,081,222 -0.27(-1.92%)
Jul 07, 2009 14.37 14.48 13.82 13.91 8,413,866 -0.52(-3.60%)
Jul 06, 2009 14.48 14.53 14.09 14.43 8,209,576 -0.15(-1.03%)
Jul 02, 2009 15.21 15.23 14.57 14.58 8,268,626 -0.86(-5.55%)
Jul 01, 2009 15.61 15.84 15.41 15.44 10,251,260 +0.25(+1.63%)
Jun 30, 2009 15.53 15.81 15.06 15.19 9,281,947 -0.17(-1.10%)
Jun 29, 2009 14.94 15.42 14.78 15.36 8,646,164 +0.59(+3.96%)
Jun 26, 2009 14.87 15.08 14.55 14.78 9,670,464 -0.32(-2.14%)
Jun 25, 2009 14.77 15.10 14.31 15.10 6,773,688 +0.52(+3.57%)
Jun 24, 2009 14.45 15.01 14.33 14.58 8,562,611 +0.21(+1.47%)
Jun 23, 2009 14.27 14.48 14.02 14.37 8,775,320 +0.22(+1.52%)
Jun 22, 2009 14.37 14.41 14.05 14.15 7,615,019 -0.57(-3.85%)
Jun 19, 2009 14.64 14.89 14.37 14.72 8,199,691 +0.21(+1.45%)
Jun 18, 2009 14.49 14.81 14.29 14.51 5,086,199 -0.06(-0.39%)
Jun 17, 2009 14.46 14.73 14.12 14.57 10,603,783 +0.11(+0.74%)
Jun 16, 2009 14.49 14.94 14.26 14.46 15,485,873 -0.34(-2.28%)
Jun 15, 2009 15.51 15.51 14.70 14.79 11,116,846 -0.79(-5.08%)
Jun 12, 2009 15.71 15.90 15.37 15.59 8,199,506 -0.27(-1.71%)
Jun 11, 2009 15.92 16.14 15.74 15.86 8,051,926 +0.12(+0.74%)
Jun 10, 2009 16.17 16.39 15.48 15.74 8,688,532 -0.26(-1.61%)
Jun 09, 2009 15.81 16.07 15.62 16.00 7,767,478 -0.14(-0.84%)
Jun 08, 2009 15.65 16.27 15.53 16.13 7,871,225 +0.11(+0.70%)
Jun 05, 2009 16.28 16.46 15.76 16.02 9,975,171 -0.18(-1.13%)
Jun 04, 2009 15.73 16.27 15.44 16.20 9,329,598 +0.45(+2.85%)
Jun 03, 2009 15.93 16.05 15.30 15.76 11,554,461 -0.40(-2.49%)
Jun 02, 2009 15.34 16.36 15.33 16.16 17,244,426 +0.64(+4.10%)
Jun 01, 2009 14.31 15.60 14.24 15.52 14,462,317 +1.54(+10.99%)
May 29, 2009 13.58 13.99 13.31 13.98 6,733,886 +0.30(+2.16%)
May 28, 2009 13.68 13.82 13.17 13.69 7,991,559 +0.14(+1.00%)
May 27, 2009 13.87 14.00 13.50 13.55 7,181,404 -0.31(-2.26%)
May 26, 2009 13.15 13.93 13.08 13.87 8,184,082 +0.62(+4.70%)
May 22, 2009 13.38 13.48 13.08 13.24 6,908,316 -0.06(-0.42%)
May 21, 2009 13.66 13.66 13.06 13.30 9,792,927 -0.56(-4.06%)
May 20, 2009 14.29 14.53 13.79 13.86 7,378,353 -0.37(-2.60%)
May 19, 2009 14.00 14.44 13.90 14.23 7,479,476 +0.05(+0.36%)
May 18, 2009 13.68 14.20 13.49 14.18 11,266,579 +0.65(+4.81%)
May 15, 2009 13.59 13.94 13.35 13.53 14,000,289 -0.29(-2.10%)
May 14, 2009 13.94 14.08 13.55 13.82 9,117,498 +0.02(+0.17%)
May 13, 2009 14.30 14.36 13.68 13.80 12,317,722 -0.72(-4.98%)
May 12, 2009 15.18 15.32 14.10 14.52 14,059,234 -0.61(-4.01%)
May 11, 2009 15.45 15.62 14.98 15.13 8,077,080 -0.55(-3.48%)
May 08, 2009 15.63 16.22 15.44 15.67 11,232,277 +0.27(+1.76%)
May 07, 2009 16.68 16.82 15.15 15.40 14,033,252 -1.08(-6.57%)
May 06, 2009 16.22 16.57 15.75 16.48 7,625,695 +0.43(+2.67%)
May 05, 2009 16.11 16.46 15.48 16.06 10,015,234 -0.35(-2.13%)
May 04, 2009 16.30 16.42 16.05 16.41 10,100,622 +0.31(+1.91%)
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.