Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.14 16.52 16.12 16.47 23,232,926 +0.14(+0.85%)
Aug 28, 2009 16.22 16.33 16.04 16.33 15,137,979 +0.18(+1.13%)
Aug 27, 2009 16.14 16.27 16.04 16.14 22,242,814 -0.11(-0.70%)
Aug 26, 2009 15.89 16.31 15.85 16.26 20,472,778 +0.28(+1.77%)
Aug 25, 2009 15.78 15.98 15.72 15.97 18,971,876 +0.24(+1.52%)
Aug 24, 2009 16.04 16.09 15.69 15.74 21,567,390 -0.24(-1.52%)
Aug 21, 2009 15.83 15.99 15.71 15.98 29,641,426 +0.28(+1.76%)
Aug 20, 2009 15.54 15.75 15.46 15.70 13,115,236 +0.14(+0.91%)
Aug 19, 2009 15.36 15.57 15.32 15.56 16,680,383 +0.04(+0.28%)
Aug 18, 2009 15.43 15.59 15.41 15.52 18,434,330 +0.19(+1.24%)
Aug 17, 2009 15.48 15.51 15.29 15.33 21,343,782 -0.37(-2.38%)
Aug 14, 2009 15.82 15.90 15.63 15.70 13,186,404 -0.20(-1.28%)
Aug 13, 2009 15.86 15.95 15.73 15.90 16,157,787 +0.05(+0.34%)
Aug 12, 2009 15.81 15.99 15.72 15.85 15,578,104 -0.03(-0.19%)
Aug 11, 2009 15.87 16.03 15.86 15.88 15,699,805 -0.06(-0.39%)
Aug 10, 2009 15.98 16.09 15.88 15.95 10,841,103 -0.07(-0.42%)
Aug 07, 2009 16.03 16.12 15.91 16.01 16,611,955 +0.12(+0.76%)
Aug 06, 2009 15.86 16.13 15.73 15.89 22,562,866 +0.06(+0.39%)
Aug 05, 2009 16.02 16.02 15.71 15.83 21,463,244 -0.09(-0.58%)
Aug 04, 2009 15.82 16.00 15.72 15.92 20,175,840 -0.06(-0.40%)
Aug 03, 2009 15.32 16.00 15.26 15.99 32,758,886 +0.83(+5.50%)
Jul 31, 2009 15.50 15.55 15.13 15.15 35,688,948 -0.41(-2.60%)
Jul 30, 2009 15.67 16.13 15.47 15.56 62,395,076 +0.10(+0.64%)
Jul 29, 2009 15.42 15.48 15.21 15.46 23,586,934 +0.11(+0.72%)
Jul 28, 2009 15.67 15.81 15.31 15.35 24,455,012 -0.38(-2.39%)
Jul 27, 2009 15.72 15.81 15.54 15.72 15,387,452 +0.15(+0.94%)
Jul 24, 2009 15.34 15.66 15.34 15.58 1,727 +0.02(+0.15%)
Jul 23, 2009 15.56 15.70 15.42 15.55 20,946,426 +0.08(+0.51%)
Jul 22, 2009 15.42 15.64 15.35 15.48 27,353,296 -0.07(-0.45%)
Jul 21, 2009 15.54 15.56 15.23 15.54 19,161,150 +0.01(+0.05%)
Jul 20, 2009 14.90 15.57 14.88 15.54 34,796,268 +0.70(+4.71%)
Jul 17, 2009 14.87 15.05 14.82 14.84 19,522,244 -0.07(-0.48%)
Jul 16, 2009 14.46 14.98 14.40 14.91 54,090,440 +0.41(+2.81%)
Jul 15, 2009 14.12 14.53 14.04 14.50 39,407,892 +0.55(+3.91%)
Jul 14, 2009 14.01 14.01 13.81 13.96 14,353,699 -0.01(-0.10%)
Jul 13, 2009 13.71 13.99 13.71 13.97 33,087,382 +0.11(+0.82%)
Jul 10, 2009 13.86 13.97 13.75 13.86 17,988,018 -0.13(-0.96%)
Jul 09, 2009 13.92 14.04 13.83 13.99 28,744,096 +0.22(+1.60%)
Jul 08, 2009 13.82 13.96 13.43 13.77 69,197,224 -0.05(-0.37%)
Jul 07, 2009 14.20 14.20 13.75 13.82 32,789,060 -0.22(-1.58%)
Jul 06, 2009 13.91 14.14 13.87 14.04 25,251,512 +0.14(+0.98%)
Jul 02, 2009 14.07 14.28 13.91 13.91 23,230,686 -0.17(-1.18%)
Jul 01, 2009 14.42 14.48 14.07 14.07 28,259,650 -0.34(-2.35%)
Jun 30, 2009 14.53 14.80 14.36 14.41 53,191,324 -0.17(-1.14%)
Jun 29, 2009 14.79 14.79 14.47 14.58 24,493,878 -0.19(-1.32%)
Jun 26, 2009 14.31 14.77 14.25 14.77 21,331,162 +0.43(+3.02%)
Jun 25, 2009 14.31 14.42 14.16 14.34 22,552,052 +0.20(+1.41%)
Jun 24, 2009 14.58 14.62 14.10 14.14 24,621,308 -0.37(-2.52%)
Jun 23, 2009 14.20 14.55 14.20 14.51 21,587,702 +0.33(+2.34%)
Jun 22, 2009 14.06 14.57 14.05 14.18 32,579,566 -0.03(-0.21%)
Jun 19, 2009 14.28 14.38 14.09 14.21 27,506,140 -0.01(-0.07%)
Jun 18, 2009 14.23 14.38 14.04 14.22 34,740,316 +0.01(+0.10%)
Jun 17, 2009 14.46 14.61 14.07 14.20 34,627,388 -0.26(-1.78%)
Jun 16, 2009 15.07 15.07 14.38 14.46 32,169,872 -0.46(-3.06%)
Jun 15, 2009 14.81 15.25 14.60 14.91 27,608,106 +0.02(+0.11%)
Jun 12, 2009 15.48 15.56 14.89 14.90 87,457,024 -0.55(-3.54%)
Jun 11, 2009 16.05 16.11 15.43 15.45 47,462,316 -0.59(-3.68%)
Jun 10, 2009 15.98 16.19 15.73 16.04 36,499,244 +0.15(+0.93%)
Jun 09, 2009 16.22 16.29 15.85 15.89 23,513,238 -0.27(-1.68%)
Jun 08, 2009 16.16 16.34 16.09 16.16 22,285,828 +0.12(+0.75%)
Jun 05, 2009 16.21 16.40 15.93 16.04 80,204,840 -0.06(-0.35%)
Jun 04, 2009 15.85 16.49 15.82 16.09 60,716,176 +0.30(+1.89%)
Jun 03, 2009 15.44 15.92 15.25 15.79 38,190,004 +0.33(+2.13%)
Jun 02, 2009 15.37 15.51 15.16 15.47 33,520,820 +0.03(+0.22%)
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.