Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.61 17.70 17.41 17.56 2,519,500 -0.10(-0.55%)
Jul 30, 2009 17.61 17.88 17.57 17.66 3,173,476 -0.09(-0.51%)
Jul 29, 2009 17.91 18.00 17.62 17.75 4,130,508 -0.24(-1.35%)
Jul 28, 2009 18.02 18.13 17.82 17.99 2,427,104 +0.35(+1.98%)
Jul 27, 2009 17.72 17.76 17.54 17.64 1,893,375 -0.17(-0.94%)
Jul 24, 2009 17.74 17.84 17.57 17.81 520 +0.16(+0.91%)
Jul 23, 2009 17.34 17.84 17.33 17.65 4,835,991 +0.12(+0.71%)
Jul 22, 2009 17.29 17.65 17.28 17.53 4,183,109 +0.27(+1.59%)
Jul 21, 2009 17.30 17.32 17.14 17.25 2,504,620 +0.14(+0.82%)
Jul 20, 2009 16.99 17.13 16.92 17.11 2,394,113 +0.39(+2.35%)
Jul 17, 2009 16.79 16.80 16.66 16.72 2,317,191 +0.03(+0.16%)
Jul 16, 2009 16.69 16.75 16.60 16.69 3,181,458 +0.30(+1.84%)
Jul 15, 2009 16.26 16.43 16.19 16.39 2,708,435 +0.48(+3.04%)
Jul 14, 2009 15.88 15.96 15.71 15.91 1,951,890 +0.01(+0.07%)
Jul 13, 2009 15.71 15.95 15.71 15.89 3,135,384 +0.34(+2.21%)
Jul 10, 2009 15.60 15.69 15.39 15.55 2,771,085 -0.32(-2.03%)
Jul 09, 2009 15.88 15.96 15.78 15.87 2,707,827 +0.03(+0.20%)
Jul 08, 2009 16.04 16.07 15.69 15.84 3,193,856 -0.03(-0.20%)
Jul 07, 2009 16.22 16.25 15.86 15.87 3,873,383 -0.43(-2.61%)
Jul 06, 2009 16.09 16.30 16.05 16.30 3,546,731 +0.32(+1.99%)
Jul 02, 2009 16.15 16.15 15.92 15.98 3,634,083 -0.34(-2.11%)
Jul 01, 2009 16.26 16.55 16.22 16.33 11,408,102 +0.46(+2.88%)
Jun 30, 2009 15.95 16.05 15.65 15.87 7,013,358 +0.01(+0.03%)
Jun 29, 2009 15.40 15.89 15.38 15.86 16,572,639 +0.79(+5.25%)
Jun 26, 2009 15.43 15.71 15.01 15.07 21,870,056 -1.18(-7.28%)
Jun 25, 2009 16.75 16.75 16.12 16.26 15,312,646 -0.88(-5.12%)
Jun 24, 2009 17.57 17.78 17.03 17.13 7,836,244 -0.72(-4.01%)
Jun 23, 2009 17.81 17.99 17.77 17.85 3,233,688 +0.26(+1.50%)
Jun 22, 2009 17.75 17.77 17.49 17.58 6,712,454 -0.51(-2.80%)
Jun 19, 2009 18.11 18.20 18.04 18.09 4,402,552 +0.25(+1.39%)
Jun 18, 2009 17.89 18.13 17.80 17.84 7,148,437 +0.23(+1.28%)
Jun 17, 2009 17.55 17.70 17.47 17.62 2,876,689 +0.51(+2.96%)
Jun 16, 2009 17.06 17.40 17.06 17.11 2,818,408 +0.18(+1.05%)
Jun 15, 2009 17.42 17.44 16.88 16.93 4,153,722 -0.95(-5.30%)
Jun 12, 2009 17.81 18.01 17.64 17.88 4,773,774 +0.46(+2.66%)
Jun 11, 2009 17.44 17.56 17.37 17.42 7,451,023 +0.22(+1.28%)
Jun 10, 2009 17.51 17.57 17.07 17.20 2,839,128 -0.19(-1.11%)
Jun 09, 2009 17.42 17.47 17.22 17.39 4,219,778 +0.05(+0.31%)
Jun 08, 2009 17.21 17.46 17.18 17.34 2,543,716 -0.03(-0.15%)
Jun 05, 2009 17.65 17.67 17.27 17.36 2,965,688 -0.31(-1.77%)
Jun 04, 2009 17.70 17.79 17.61 17.68 5,258,563 +0.61(+3.59%)
Jun 03, 2009 17.22 17.29 16.96 17.06 3,550,567 -0.56(-3.18%)
Jun 02, 2009 17.54 17.72 17.53 17.62 4,701,776 -0.09(-0.49%)
Jun 01, 2009 17.61 17.80 17.56 17.71 5,842,608 +0.66(+3.85%)
May 29, 2009 17.09 17.14 16.94 17.05 5,139,879 +0.24(+1.44%)
May 28, 2009 16.88 16.94 16.67 16.81 6,163,311 +0.38(+2.29%)
May 27, 2009 16.72 16.76 16.43 16.43 4,102,763 -0.41(-2.43%)
May 26, 2009 16.56 16.94 16.50 16.84 7,255,879 +0.42(+2.56%)
May 22, 2009 16.40 16.55 16.26 16.42 2,900,627 -0.04(-0.23%)
May 21, 2009 16.41 16.50 16.34 16.46 2,692,902 -0.13(-0.78%)
May 20, 2009 16.53 16.76 16.52 16.59 2,689,235 +0.36(+2.19%)
May 19, 2009 16.19 16.30 16.10 16.23 2,424,121 -0.18(-1.11%)
May 18, 2009 16.13 16.44 16.03 16.42 2,891,898 +0.40(+2.49%)
May 15, 2009 16.26 16.31 15.93 16.02 2,220,763 -0.38(-2.33%)
May 14, 2009 16.30 16.48 16.27 16.40 2,402,887 -0.08(-0.49%)
May 13, 2009 16.57 16.72 16.40 16.48 3,161,069 +0.37(+2.27%)
May 12, 2009 15.99 16.17 15.89 16.12 2,937,356 +0.05(+0.30%)
May 11, 2009 16.01 16.16 15.95 16.07 2,198,564 -0.16(-0.96%)
May 08, 2009 16.20 16.30 16.03 16.22 2,903,073 +0.38(+2.41%)
May 07, 2009 15.84 15.89 15.71 15.84 3,338,632 +0.08(+0.51%)
May 06, 2009 16.05 16.07 15.64 15.76 4,505,885 +0.16(+1.00%)
May 05, 2009 15.65 15.71 15.47 15.60 2,778,420 -0.15(-0.92%)
May 04, 2009 15.34 15.76 15.32 15.75 3,524,459 +0.29(+1.84%)
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.