Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.42 17.83 17.40 17.77 21,521,128 +0.15(+0.85%)
Aug 28, 2009 17.51 17.62 17.32 17.62 14,022,616 +0.20(+1.13%)
Aug 27, 2009 17.42 17.56 17.32 17.43 20,603,968 -0.12(-0.70%)
Aug 26, 2009 17.15 17.61 17.11 17.55 18,964,348 +0.30(+1.77%)
Aug 25, 2009 17.04 17.25 16.98 17.25 17,574,032 +0.26(+1.52%)
Aug 24, 2009 17.31 17.38 16.94 16.99 19,978,308 -0.26(-1.52%)
Aug 21, 2009 17.08 17.26 16.96 17.25 27,457,452 +0.30(+1.75%)
Aug 20, 2009 16.77 17.00 16.69 16.95 12,148,908 +0.15(+0.91%)
Aug 19, 2009 16.58 16.81 16.54 16.80 15,451,376 +0.05(+0.28%)
Aug 18, 2009 16.66 16.83 16.64 16.75 17,076,092 +0.21(+1.24%)
Aug 17, 2009 16.71 16.75 16.51 16.55 19,771,176 -0.40(-2.38%)
Aug 14, 2009 17.08 17.17 16.88 16.95 12,214,832 -0.22(-1.28%)
Aug 13, 2009 17.12 17.22 16.99 17.17 14,967,284 +0.06(+0.34%)
Aug 12, 2009 17.07 17.26 16.97 17.11 14,430,312 -0.04(-0.23%)
Aug 11, 2009 17.14 17.31 17.13 17.15 14,537,484 -0.07(-0.39%)
Aug 10, 2009 17.26 17.37 17.15 17.22 10,038,492 -0.07(-0.42%)
Aug 07, 2009 17.31 17.41 17.18 17.29 15,382,104 +0.13(+0.76%)
Aug 06, 2009 17.13 17.42 16.99 17.16 20,892,444 +0.07(+0.39%)
Aug 05, 2009 17.30 17.30 16.96 17.09 19,874,232 -0.10(-0.58%)
Aug 04, 2009 17.08 17.28 16.98 17.20 18,682,140 -0.07(-0.40%)
Aug 03, 2009 16.55 17.28 16.48 17.26 30,333,612 +0.90(+5.50%)
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%)
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.