Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.63 16.83 16.51 16.70 35,546,497 -0.11(-0.65%)
Aug 28, 2009 16.87 16.89 16.64 16.81 33,512,861 -0.05(-0.30%)
Aug 27, 2009 16.66 16.93 16.60 16.86 30,183,719 +0.09(+0.54%)
Aug 26, 2009 16.79 16.88 16.64 16.77 36,527,431 -0.03(-0.18%)
Aug 25, 2009 16.79 16.98 16.68 16.80 40,657,963 +0.07(+0.42%)
Aug 24, 2009 16.73 16.79 16.61 16.73 31,171,469 +0.09(+0.54%)
Aug 21, 2009 16.49 16.72 16.27 16.64 64,812,095 +0.41(+2.53%)
Aug 20, 2009 16.45 16.45 16.20 16.23 43,123,102 -0.14(-0.86%)
Aug 19, 2009 15.95 16.45 15.90 16.37 46,423,641 +0.39(+2.44%)
Aug 18, 2009 15.88 16.04 15.79 15.98 36,706,690 +0.25(+1.59%)
Aug 17, 2009 15.57 15.98 15.55 15.73 45,047,932 -0.04(-0.25%)
Aug 14, 2009 15.87 15.87 15.54 15.77 33,772,087 -0.03(-0.19%)
Aug 13, 2009 15.88 15.90 15.64 15.80 37,440,597 -0.06(-0.38%)
Aug 12, 2009 15.85 16.00 15.75 15.86 35,437,966 +0.03(+0.19%)
Aug 11, 2009 15.80 15.95 15.75 15.83 27,981,833 -0.08(-0.50%)
Aug 10, 2009 15.85 15.98 15.81 15.91 28,105,268 -0.05(-0.31%)
Aug 07, 2009 15.91 16.17 15.88 15.96 39,802,570 +0.17(+1.08%)
Aug 06, 2009 15.88 15.91 15.70 15.79 38,098,720 -0.08(-0.50%)
Aug 05, 2009 15.98 16.00 15.65 15.87 58,711,102 -0.20(-1.24%)
Aug 04, 2009 15.95 16.18 15.91 16.07 48,990,661 +0.05(+0.31%)
Aug 03, 2009 16.12 16.15 15.80 16.02 50,502,936 +0.09(+0.56%)
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%)
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.