Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.08 17.13 16.78 16.97 5,236,849 -0.25(-1.47%)
Aug 28, 2009 17.42 17.57 17.00 17.23 4,785,036 -0.04(-0.24%)
Aug 27, 2009 17.23 17.43 16.88 17.27 6,296,748 -0.05(-0.27%)
Aug 26, 2009 17.54 17.64 17.16 17.32 4,880,146 -0.29(-1.63%)
Aug 25, 2009 17.32 17.79 17.32 17.60 6,737,369 +0.28(+1.63%)
Aug 24, 2009 17.48 17.71 17.22 17.32 5,025,842 -0.13(-0.73%)
Aug 21, 2009 16.88 17.63 16.71 17.45 10,216,185 +0.77(+4.64%)
Aug 20, 2009 16.54 16.77 16.39 16.67 6,429,802 +0.11(+0.65%)
Aug 19, 2009 16.51 16.72 16.03 16.56 6,047,090 +0.07(+0.40%)
Aug 18, 2009 15.89 16.52 15.87 16.50 7,626,947 +0.74(+4.71%)
Aug 17, 2009 16.20 16.20 15.73 15.76 6,840,458 -0.76(-4.58%)
Aug 14, 2009 17.10 17.22 16.27 16.51 8,062,709 -0.67(-3.91%)
Aug 13, 2009 17.04 17.28 16.68 17.18 6,706,579 +0.31(+1.83%)
Aug 12, 2009 16.25 17.09 16.25 16.87 6,932,474 +0.51(+3.12%)
Aug 11, 2009 16.59 16.63 16.24 16.36 5,337,384 -0.43(-2.54%)
Aug 10, 2009 16.77 17.03 16.62 16.79 5,908,961 -0.11(-0.66%)
Aug 07, 2009 16.66 16.97 16.45 16.90 6,629,114 +0.56(+3.41%)
Aug 06, 2009 16.38 16.57 16.19 16.35 5,919,378 -0.01(-0.06%)
Aug 05, 2009 16.57 16.67 16.00 16.35 6,279,941 -0.18(-1.08%)
Aug 04, 2009 16.35 16.59 16.23 16.53 6,701,236 +0.04(+0.23%)
Aug 03, 2009 16.39 16.58 16.23 16.50 8,565,371 +0.26(+1.62%)
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%)
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.