Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.17 18.26 17.98 18.12 2,280,228 -0.09(-0.47%)
Jul 30, 2009 18.30 18.46 18.19 18.21 2,212,508 +0.04(+0.21%)
Jul 29, 2009 18.21 18.27 18.05 18.17 3,521,584 +0.08(+0.42%)
Jul 28, 2009 18.04 18.19 17.94 18.09 2,363,925 +0.06(+0.34%)
Jul 27, 2009 17.99 18.09 17.84 18.03 3,353,790 +0.13(+0.73%)
Jul 24, 2009 17.85 17.92 17.77 17.90 1,934,750 -0.07(-0.42%)
Jul 23, 2009 17.75 18.14 17.73 17.98 5,685,047 +0.27(+1.51%)
Jul 22, 2009 17.85 17.90 17.68 17.71 2,786,828 -0.13(-0.71%)
Jul 21, 2009 17.80 17.89 17.70 17.84 2,852,467 +0.15(+0.87%)
Jul 20, 2009 17.58 17.70 17.49 17.68 3,196,941 +0.68(+3.99%)
Jul 17, 2009 16.98 17.04 16.91 17.00 2,133,718 -0.24(-1.38%)
Jul 16, 2009 17.15 17.29 17.10 17.24 2,074,911 +0.16(+0.96%)
Jul 15, 2009 17.15 17.18 17.01 17.08 3,140,915 +0.04(+0.25%)
Jul 14, 2009 16.95 17.23 16.82 17.04 4,518,059 +0.15(+0.91%)
Jul 13, 2009 16.64 16.90 16.58 16.88 2,986,307 +0.43(+2.61%)
Jul 10, 2009 16.36 16.57 16.36 16.45 2,554,859 -0.29(-1.76%)
Jul 09, 2009 16.69 16.83 16.57 16.75 4,052,116 +0.45(+2.75%)
Jul 08, 2009 16.33 16.35 16.20 16.30 2,906,556 +0.23(+1.43%)
Jul 07, 2009 16.24 16.27 16.06 16.07 2,151,511 -0.36(-2.22%)
Jul 06, 2009 16.16 16.45 16.15 16.43 2,318,375 +0.14(+0.83%)
Jul 02, 2009 16.38 16.38 16.19 16.30 3,275,389 -0.56(-3.30%)
Jul 01, 2009 16.65 16.93 16.65 16.85 3,431,436 +0.33(+1.98%)
Jun 30, 2009 16.67 16.70 16.38 16.53 3,150,927 -0.06(-0.37%)
Jun 29, 2009 16.45 16.61 16.35 16.59 2,979,224 -0.15(-0.92%)
Jun 26, 2009 16.66 16.78 16.50 16.74 4,059,790 +0.13(+0.79%)
Jun 25, 2009 16.43 16.66 16.40 16.61 5,844,702 -0.29(-1.69%)
Jun 24, 2009 17.05 17.17 16.80 16.90 3,002,084 -0.13(-0.74%)
Jun 23, 2009 17.04 17.06 16.91 17.02 3,578,586 +0.33(+1.99%)
Jun 22, 2009 16.94 16.96 16.63 16.69 3,031,397 -0.38(-2.25%)
Jun 19, 2009 17.16 17.23 17.00 17.07 3,502,836 +0.07(+0.38%)
Jun 18, 2009 16.92 17.17 16.87 17.01 3,549,037 -0.04(-0.25%)
Jun 17, 2009 16.93 17.12 16.90 17.05 4,630,540 +0.19(+1.11%)
Jun 16, 2009 17.04 17.09 16.84 16.86 4,008,669 +0.19(+1.12%)
Jun 15, 2009 16.93 16.93 16.59 16.68 3,898,017 -0.42(-2.46%)
Jun 12, 2009 16.95 17.26 16.89 17.10 7,572,847 +0.72(+4.40%)
Jun 11, 2009 16.25 16.51 15.74 16.38 4,954,273 +0.64(+4.07%)
Jun 10, 2009 15.97 15.99 15.59 15.74 2,905,085 -0.03(-0.21%)
Jun 09, 2009 15.84 15.84 15.64 15.77 3,434,285 +0.19(+1.23%)
Jun 08, 2009 15.40 15.61 15.37 15.58 3,725,514 +0.13(+0.85%)
Jun 05, 2009 15.71 15.71 15.39 15.45 3,956,126 -0.15(-0.99%)
Jun 04, 2009 15.61 15.72 15.49 15.60 2,828,331 +0.04(+0.24%)
Jun 03, 2009 15.68 15.70 15.49 15.56 5,059,670 -0.32(-2.00%)
Jun 02, 2009 15.73 15.96 15.71 15.88 3,545,040 -0.12(-0.73%)
Jun 01, 2009 15.98 16.14 15.92 16.00 3,048,501 +0.23(+1.48%)
May 29, 2009 15.83 15.85 15.63 15.76 3,692,452 +0.10(+0.63%)
May 28, 2009 15.81 15.82 15.55 15.67 4,170,988 -0.10(-0.62%)
May 27, 2009 15.82 15.95 15.70 15.76 5,260,451 -0.03(-0.18%)
May 26, 2009 15.53 15.88 15.53 15.79 6,715,709 +0.30(+1.93%)
May 22, 2009 15.60 15.65 15.47 15.49 5,153,136 -0.08(-0.54%)
May 21, 2009 15.52 15.68 15.43 15.58 7,320,044 +0.20(+1.28%)
May 20, 2009 15.52 15.54 15.35 15.38 6,366,451 +0.16(+1.04%)
May 19, 2009 15.30 15.31 15.18 15.22 7,747,983 +0.07(+0.46%)
May 18, 2009 15.08 15.17 14.93 15.15 5,486,982 +0.29(+1.95%)
May 15, 2009 15.07 15.10 14.77 14.86 5,843,214 -0.18(-1.21%)
May 14, 2009 15.05 15.15 14.96 15.04 8,535,302 +0.22(+1.45%)
May 13, 2009 15.20 15.23 14.79 14.83 6,100,487 -0.14(-0.91%)
May 12, 2009 14.93 15.07 14.81 14.96 7,643,239 +0.50(+3.43%)
May 11, 2009 14.47 14.58 14.39 14.47 4,048,989 +0.01(+0.10%)
May 08, 2009 14.47 14.49 14.38 14.45 6,131,648 +0.07(+0.52%)
May 07, 2009 14.40 14.49 14.29 14.38 4,826,310 -0.14(-0.97%)
May 06, 2009 14.66 14.68 14.36 14.52 5,547,190 +0.23(+1.60%)
May 05, 2009 14.37 14.45 14.20 14.29 3,864,223 -0.18(-1.26%)
May 04, 2009 14.42 14.51 14.22 14.47 4,926,252 +0.16(+1.11%)
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.