Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.91 22.44 21.81 21.96 1,904,141 -0.01(-0.06%)
Jul 30, 2009 21.76 22.49 21.72 21.98 2,618,773 +0.31(+1.45%)
Jul 29, 2009 22.28 22.28 21.50 21.66 3,277,473 -0.50(-2.28%)
Jul 28, 2009 22.25 22.52 22.06 22.17 2,121,895 -0.14(-0.61%)
Jul 27, 2009 22.81 22.93 22.28 22.30 2,346,549 -0.50(-2.21%)
Jul 24, 2009 22.28 23.08 21.99 22.81 4,565,602 +0.48(+2.14%)
Jul 23, 2009 23.06 23.30 22.28 22.33 7,699,897 +1.04(+4.86%)
Jul 22, 2009 20.84 21.81 20.84 21.29 5,883,860 +0.19(+0.90%)
Jul 21, 2009 20.99 21.19 20.68 21.10 2,292,742 -0.09(-0.42%)
Jul 20, 2009 21.13 22.04 20.80 21.19 4,363,792 +0.20(+0.94%)
Jul 17, 2009 20.46 20.99 20.36 20.99 2,594,695 +0.57(+2.77%)
Jul 16, 2009 20.00 20.57 19.97 20.43 2,509,939 +0.46(+2.32%)
Jul 15, 2009 19.93 20.09 19.82 19.97 2,384,499 +0.48(+2.45%)
Jul 14, 2009 19.56 19.82 19.30 19.49 2,285,297 +0.23(+1.20%)
Jul 13, 2009 19.32 19.53 19.11 19.26 3,239,615 +0.93(+5.09%)
Jul 10, 2009 18.06 18.56 18.06 18.32 1,189,162 -0.05(-0.30%)
Jul 09, 2009 18.12 18.47 17.85 18.38 1,988,918 +0.58(+3.25%)
Jul 08, 2009 18.33 18.33 17.55 17.80 3,919,607 -0.44(-2.39%)
Jul 07, 2009 18.90 19.22 18.09 18.23 2,945,388 -0.89(-4.67%)
Jul 06, 2009 19.22 19.22 18.61 19.13 2,314,378 -0.12(-0.60%)
Jul 02, 2009 19.22 19.42 18.93 19.24 1,904,721 -0.35(-1.81%)
Jul 01, 2009 18.76 20.10 18.64 19.60 5,310,697 +1.02(+5.46%)
Jun 30, 2009 19.28 19.41 18.57 18.58 2,175,655 -0.65(-3.37%)
Jun 29, 2009 19.13 19.80 18.92 19.23 1,708,756 +0.18(+0.97%)
Jun 26, 2009 18.87 19.18 18.74 19.05 2,472,657 -0.01(-0.04%)
Jun 25, 2009 18.80 19.13 18.70 19.05 2,876,511 -0.15(-0.78%)
Jun 24, 2009 18.81 19.80 18.68 19.20 2,730,605 +0.63(+3.41%)
Jun 23, 2009 18.82 19.00 17.80 18.57 3,049,837 -0.20(-1.05%)
Jun 22, 2009 19.83 19.83 18.64 18.77 2,919,049 -1.37(-6.80%)
Jun 19, 2009 19.95 20.72 19.85 20.14 3,028,873 -0.25(-1.20%)
Jun 18, 2009 20.38 20.59 20.05 20.38 1,435,242 -0.16(-0.80%)
Jun 17, 2009 20.02 20.93 19.67 20.54 2,191,928 +0.49(+2.45%)
Jun 16, 2009 20.94 21.14 20.05 20.05 2,474,525 -0.93(-4.45%)
Jun 15, 2009 21.22 21.58 20.67 20.99 1,938,251 -0.55(-2.56%)
Jun 12, 2009 21.93 21.93 21.29 21.54 1,632,767 -0.35(-1.62%)
Jun 11, 2009 21.85 22.21 21.68 21.89 2,254,893 -0.06(-0.28%)
Jun 10, 2009 22.27 22.49 21.56 21.96 1,686,176 -0.30(-1.35%)
Jun 09, 2009 21.69 22.38 21.08 22.26 2,233,369 +0.54(+2.48%)
Jun 08, 2009 21.72 21.87 21.58 21.72 1,953,305 -0.49(-2.21%)
Jun 05, 2009 22.34 22.49 21.81 22.21 2,183,831 -0.15(-0.67%)
Jun 04, 2009 21.22 22.38 20.82 22.36 4,319,108 +1.27(+6.04%)
Jun 03, 2009 21.36 21.46 20.68 21.08 2,914,207 -0.72(-3.31%)
Jun 02, 2009 21.44 22.06 21.10 21.81 4,303,344 -0.15(-0.68%)
Jun 01, 2009 21.19 22.04 20.80 21.96 3,187,079 +0.80(+3.80%)
May 29, 2009 20.59 21.37 20.50 21.15 3,406,309 +0.66(+3.23%)
May 28, 2009 20.72 20.91 19.83 20.49 2,838,348 +0.08(+0.40%)
May 27, 2009 20.01 21.04 19.94 20.41 4,058,920 +0.47(+2.36%)
May 26, 2009 19.37 20.01 19.11 19.94 2,914,159 +0.52(+2.67%)
May 22, 2009 18.88 19.69 18.56 19.42 3,512,553 +0.65(+3.49%)
May 21, 2009 19.19 19.19 18.57 18.77 2,321,513 -0.70(-3.57%)
May 20, 2009 19.45 20.08 19.32 19.46 1,903,802 +0.05(+0.28%)
May 19, 2009 18.96 19.68 18.88 19.41 1,816,354 +0.43(+2.26%)
May 18, 2009 18.80 19.08 18.23 18.98 2,731,145 +0.58(+3.15%)
May 15, 2009 18.39 19.03 18.30 18.40 2,580,385 -0.02(-0.11%)
May 14, 2009 18.17 18.66 18.13 18.42 1,420,398 +0.18(+1.01%)
May 13, 2009 18.74 18.79 18.06 18.23 3,211,278 -0.72(-3.78%)
May 12, 2009 19.59 19.59 18.47 18.95 2,209,219 -0.31(-1.63%)
May 11, 2009 18.66 19.49 18.24 19.26 2,376,878 +0.39(+2.06%)
May 08, 2009 19.15 19.43 18.24 18.88 1,825,747 -0.02(-0.11%)
May 07, 2009 19.65 19.76 18.66 18.90 2,352,237 -0.61(-3.11%)
May 06, 2009 19.53 19.64 18.83 19.50 2,701,322 +0.24(+1.24%)
May 05, 2009 18.12 19.47 17.87 19.26 5,413,845 +1.10(+6.04%)
May 04, 2009 17.44 18.21 17.22 18.17 3,944,101 +0.86(+4.96%)
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.