Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.11 16.18 15.90 15.93 42,950,893 -0.01(-0.06%)
Jul 30, 2009 15.96 16.26 15.89 15.94 48,476,238 +0.19(+1.21%)
Jul 29, 2009 16.00 16.08 15.64 15.75 60,903,091 -0.28(-1.75%)
Jul 28, 2009 16.49 16.66 15.96 16.03 75,368,457 -0.56(-3.38%)
Jul 27, 2009 16.53 16.65 16.39 16.59 47,442,310 +0.11(+0.67%)
Jul 24, 2009 16.05 16.50 16.03 16.48 50,994,618 +0.33(+2.04%)
Jul 23, 2009 16.05 16.40 15.91 16.15 58,689,171 +0.28(+1.76%)
Jul 22, 2009 15.67 16.47 15.60 15.87 83,614,585 +0.17(+1.08%)
Jul 21, 2009 15.42 15.78 15.36 15.70 55,403,070 +0.44(+2.88%)
Jul 20, 2009 15.03 15.29 14.75 15.26 55,209,740 +0.30(+2.01%)
Jul 17, 2009 15.08 15.12 14.86 14.96 53,234,875 -0.11(-0.73%)
Jul 16, 2009 14.97 15.10 14.88 15.07 37,153,252 +0.05(+0.33%)
Jul 15, 2009 14.97 15.05 14.69 15.02 43,551,829 +0.12(+0.81%)
Jul 14, 2009 14.66 14.94 14.62 14.90 37,325,320 +0.14(+0.95%)
Jul 13, 2009 14.35 14.77 14.32 14.76 53,034,579 +0.56(+3.94%)
Jul 10, 2009 14.23 14.29 14.11 14.20 38,936,383 -0.09(-0.63%)
Jul 09, 2009 14.62 14.68 14.22 14.29 61,364,767 -0.32(-2.19%)
Jul 08, 2009 14.74 14.80 14.50 14.61 50,625,041 +0.02(+0.14%)
Jul 07, 2009 14.55 14.84 14.45 14.59 60,918,240 +0.02(+0.14%)
Jul 06, 2009 14.40 14.61 14.27 14.57 54,931,538 +0.09(+0.62%)
Jul 02, 2009 14.77 14.80 14.44 14.48 41,295,507 -0.42(-2.82%)
Jul 01, 2009 14.97 15.04 14.73 14.90 46,810,879 -0.10(-0.67%)
Jun 30, 2009 15.27 15.28 14.77 15.00 52,162,187 -0.26(-1.70%)
Jun 29, 2009 15.25 15.37 14.97 15.26 32,003,398 +0.07(+0.46%)
Jun 26, 2009 15.23 15.37 14.98 15.19 43,316,338 -0.14(-0.91%)
Jun 25, 2009 14.97 15.36 14.90 15.33 51,478,674 +0.61(+4.14%)
Jun 24, 2009 14.81 14.96 14.62 14.72 38,230,980 -0.01(-0.07%)
Jun 23, 2009 14.67 14.81 14.60 14.73 48,328,274 -0.06(-0.41%)
Jun 22, 2009 14.89 15.05 14.68 14.79 58,470,960 -0.21(-1.40%)
Jun 19, 2009 15.15 15.32 14.97 15.00 84,594,483 +0.08(+0.54%)
Jun 18, 2009 14.64 15.18 14.58 14.92 66,901,393 +0.34(+2.33%)
Jun 17, 2009 14.23 14.70 14.21 14.58 55,001,319 +0.42(+2.97%)
Jun 16, 2009 14.21 14.46 14.11 14.16 45,681,565 +0.03(+0.21%)
Jun 15, 2009 14.70 14.70 14.02 14.13 58,974,162 -0.63(-4.27%)
Jun 12, 2009 14.57 15.07 14.51 14.76 74,231,441 +0.13(+0.89%)
Jun 11, 2009 14.09 14.82 14.05 14.63 70,438,409 +0.58(+4.13%)
Jun 10, 2009 14.13 14.32 13.94 14.05 47,218,725 -0.08(-0.57%)
Jun 09, 2009 14.37 14.43 14.10 14.13 42,505,892 -0.18(-1.26%)
Jun 08, 2009 14.29 14.45 14.12 14.31 47,942,988 -0.20(-1.38%)
Jun 05, 2009 14.79 14.83 14.34 14.51 49,175,508 -0.13(-0.89%)
Jun 04, 2009 14.94 14.94 14.60 14.64 40,473,902 -0.25(-1.68%)
Jun 03, 2009 14.85 14.92 14.65 14.89 52,021,588 -0.09(-0.60%)
Jun 02, 2009 14.98 15.10 14.82 14.98 50,146,294 +0.22(+1.49%)
Jun 01, 2009 15.36 15.45 14.70 14.76 70,493,559 -0.43(-2.83%)
May 29, 2009 14.80 15.20 14.65 15.19 68,986,375 +0.50(+3.40%)
May 28, 2009 14.76 14.86 14.57 14.69 42,626,915 +0.03(+0.20%)
May 27, 2009 15.00 15.05 14.59 14.66 35,391,938 -0.36(-2.40%)
May 26, 2009 14.90 15.18 14.73 15.02 49,796,144 +0.06(+0.40%)
May 22, 2009 14.84 15.09 14.67 14.96 33,768,633 +0.13(+0.88%)
May 21, 2009 15.03 15.19 14.68 14.83 49,320,760 -0.28(-1.85%)
May 20, 2009 15.15 15.31 15.02 15.11 36,019,740 +0.01(+0.07%)
May 19, 2009 15.19 15.29 15.02 15.10 34,130,623 -0.09(-0.59%)
May 18, 2009 15.02 15.23 14.98 15.19 40,164,507 +0.18(+1.20%)
May 15, 2009 15.18 15.29 14.89 15.01 50,766,097 -0.33(-2.15%)
May 14, 2009 15.26 15.50 15.19 15.34 48,820,037 +0.07(+0.46%)
May 13, 2009 15.09 15.60 14.98 15.27 98,259,050 +0.34(+2.28%)
May 12, 2009 14.24 15.21 14.20 14.93 116,683,019 +0.78(+5.51%)
May 11, 2009 14.10 14.42 14.10 14.15 52,989,528 -0.25(-1.74%)
May 08, 2009 14.33 14.51 14.25 14.40 56,556,705 +0.30(+2.15%)
May 07, 2009 14.02 14.43 13.85 14.10 74,933,283 +0.19(+1.35%)
May 06, 2009 14.17 14.25 13.76 13.91 60,650,614 -0.37(-2.59%)
May 05, 2009 13.99 14.36 13.93 14.28 64,279,008 +0.30(+2.15%)
May 04, 2009 13.70 13.99 13.62 13.98 62,230,505 +0.40(+2.95%)
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.