Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.74 16.79 16.34 16.36 33,046,748 -0.44(-2.60%)
Jul 30, 2009 16.92 17.42 16.71 16.80 57,775,712 +0.11(+0.64%)
Jul 29, 2009 16.65 16.72 16.43 16.70 21,840,696 +0.12(+0.72%)
Jul 28, 2009 16.93 17.08 16.53 16.58 22,644,508 -0.40(-2.39%)
Jul 27, 2009 16.98 17.08 16.78 16.98 14,248,256 +0.16(+0.94%)
Jul 24, 2009 16.57 16.91 16.56 16.82 1,600 +0.02(+0.15%)
Jul 23, 2009 16.80 16.96 16.66 16.80 19,395,676 +0.09(+0.51%)
Jul 22, 2009 16.66 16.89 16.58 16.71 25,328,220 -0.08(-0.45%)
Jul 21, 2009 16.78 16.80 16.45 16.79 17,742,572 +0.01(+0.04%)
Jul 20, 2009 16.09 16.82 16.08 16.78 32,220,156 +0.76(+4.71%)
Jul 17, 2009 16.06 16.25 16.00 16.02 18,076,932 -0.08(-0.48%)
Jul 16, 2009 15.61 16.18 15.55 16.10 50,085,904 +0.44(+2.81%)
Jul 15, 2009 15.25 15.69 15.17 15.66 36,490,364 +0.59(+3.91%)
Jul 14, 2009 15.12 15.13 14.91 15.07 13,291,036 -0.02(-0.10%)
Jul 13, 2009 14.81 15.11 14.80 15.09 30,637,788 +0.12(+0.82%)
Jul 10, 2009 14.97 15.08 14.85 14.96 16,656,292 -0.14(-0.96%)
Jul 09, 2009 15.04 15.16 14.94 15.11 26,616,052 +0.24(+1.60%)
Jul 08, 2009 14.93 15.08 14.50 14.87 64,074,268 -0.05(-0.37%)
Jul 07, 2009 15.33 15.33 14.85 14.93 30,361,552 -0.24(-1.58%)
Jul 06, 2009 15.02 15.28 14.97 15.17 23,382,040 +0.15(+0.98%)
Jul 02, 2009 15.20 15.43 15.02 15.02 21,510,824 -0.18(-1.18%)
Jul 01, 2009 15.57 15.64 15.20 15.20 26,167,472 -0.37(-2.35%)
Jun 30, 2009 15.69 15.98 15.51 15.56 49,253,352 -0.18(-1.14%)
Jun 29, 2009 15.97 15.97 15.62 15.74 22,680,496 -0.21(-1.32%)
Jun 26, 2009 15.46 15.96 15.39 15.96 19,751,928 +0.47(+3.02%)
Jun 25, 2009 15.45 15.57 15.30 15.49 20,882,432 +0.21(+1.41%)
Jun 24, 2009 15.75 15.79 15.22 15.27 22,798,492 -0.39(-2.52%)
Jun 23, 2009 15.33 15.72 15.33 15.67 19,989,476 +0.36(+2.34%)
Jun 22, 2009 15.19 15.74 15.18 15.31 30,167,568 -0.03(-0.21%)
Jun 19, 2009 15.43 15.53 15.21 15.34 25,469,748 -0.01(-0.07%)
Jun 18, 2009 15.37 15.53 15.16 15.35 32,168,348 +0.01(+0.10%)
Jun 17, 2009 15.62 15.78 15.20 15.34 32,063,780 -0.28(-1.78%)
Jun 16, 2009 16.27 16.27 15.53 15.62 29,788,204 -0.49(-3.06%)
Jun 15, 2009 15.99 16.47 15.77 16.11 25,564,164 +0.02(+0.11%)
Jun 12, 2009 16.72 16.80 16.08 16.09 80,982,224 -0.59(-3.54%)
Jun 11, 2009 17.34 17.40 16.67 16.68 43,948,488 -0.64(-3.68%)
Jun 10, 2009 17.26 17.48 16.99 17.32 33,797,056 +0.16(+0.93%)
Jun 09, 2009 17.52 17.59 17.12 17.16 21,772,456 -0.29(-1.68%)
Jun 08, 2009 17.45 17.65 17.38 17.45 20,635,916 +0.13(+0.75%)
Jun 05, 2009 17.50 17.71 17.20 17.32 74,266,948 -0.06(-0.35%)
Jun 04, 2009 17.11 17.81 17.08 17.38 56,221,108 +0.32(+1.89%)
Jun 03, 2009 16.67 17.19 16.47 17.06 35,362,640 +0.36(+2.13%)
Jun 02, 2009 16.60 16.75 16.38 16.70 31,039,136 +0.04(+0.23%)
Jun 01, 2009 17.12 17.24 16.45 16.67 43,623,168 -0.26(-1.55%)
May 29, 2009 16.66 16.98 16.45 16.93 32,198,068 +0.30(+1.82%)
May 28, 2009 16.57 16.75 16.44 16.62 20,183,780 +0.14(+0.88%)
May 27, 2009 16.58 17.04 16.31 16.48 27,156,620 -0.21(-1.27%)
May 26, 2009 16.45 16.72 16.32 16.69 20,555,872 +0.25(+1.55%)
May 22, 2009 16.73 16.88 16.31 16.44 21,740,896 -0.13(-0.80%)
May 21, 2009 16.13 16.58 16.12 16.57 55,723,460 +0.33(+2.03%)
May 20, 2009 16.32 16.74 16.15 16.24 33,857,756 +0.04(+0.25%)
May 19, 2009 16.51 16.58 16.07 16.20 45,784,304 -0.40(-2.42%)
May 18, 2009 16.33 16.64 16.07 16.60 59,304,112 +0.34(+2.06%)
May 15, 2009 16.11 16.38 16.00 16.27 24,688,960 +0.14(+0.85%)
May 14, 2009 15.99 16.27 15.88 16.13 32,860,692 +0.01(+0.08%)
May 13, 2009 16.08 16.37 15.88 16.12 47,555,404 -0.19(-1.15%)
May 12, 2009 16.71 16.81 16.18 16.30 36,374,124 -0.18(-1.08%)
May 11, 2009 16.70 16.99 16.48 16.48 25,971,640 -0.62(-3.65%)
May 08, 2009 16.49 17.12 16.38 17.11 37,845,668 +0.73(+4.43%)
May 07, 2009 16.66 16.75 16.34 16.38 34,730,876 -0.17(-1.00%)
May 06, 2009 17.02 17.05 16.44 16.55 41,830,052 -0.30(-1.78%)
May 05, 2009 16.95 17.12 16.74 16.85 56,785,724 -0.20(-1.19%)
May 04, 2009 16.76 17.14 16.64 17.05 78,934,236 +0.80(+4.91%)
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.