Historical Prices

Date Open High Low Close Volume Change (%)
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 16.66 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 74,266,944 -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 16.66 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 -0.16(-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 16.77 17.14 16.64 17.05 78,934,240 +0.80(+4.91%)
May 01, 2009 16.04 16.57 15.66 16.25 60,617,360 +0.01(+0.08%)
Apr 30, 2009 16.04 17.00 15.98 16.24 101,749,392 +0.36(+2.28%)
Apr 29, 2009 15.47 15.94 15.38 15.88 59,124,596 +0.70(+4.61%)
Apr 28, 2009 14.54 15.51 14.53 15.18 42,287,424 +0.46(+3.13%)
Apr 27, 2009 14.70 14.93 14.66 14.72 29,496,508 -0.38(-2.50%)
Apr 24, 2009 14.83 15.19 14.51 15.10 39,693,852 +0.54(+3.69%)
Apr 23, 2009 14.56 14.74 14.28 14.56 35,890,696 +0.18(+1.25%)
Apr 22, 2009 14.45 14.98 14.30 14.38 34,679,752 -0.26(-1.74%)
Apr 21, 2009 13.71 14.68 13.56 14.63 37,745,804 +0.88(+6.42%)
Apr 20, 2009 14.25 14.42 13.74 13.75 42,576,852 -0.75(-5.17%)
Apr 17, 2009 14.54 14.78 14.31 14.50 37,828,188 -0.02(-0.12%)
Apr 16, 2009 14.53 14.84 14.38 14.52 36,113,708 -0.26(-1.76%)
Apr 15, 2009 14.51 14.82 14.31 14.78 29,687,516 +0.20(+1.34%)
Apr 14, 2009 15.03 15.23 14.57 14.58 35,711,776 -0.70(-4.55%)
Apr 13, 2009 14.54 15.35 14.50 15.28 38,123,632 +0.58(+3.95%)
Apr 09, 2009 14.71 14.88 14.41 14.70 45,790,784 +0.24(+1.68%)
Apr 08, 2009 14.45 14.47 14.10 14.46 23,817,556 +0.17(+1.17%)
Apr 07, 2009 14.60 14.69 14.27 14.29 27,122,012 -0.50(-3.35%)
Apr 06, 2009 14.68 15.01 14.44 14.78 44,927,476 -0.24(-1.58%)
Apr 03, 2009 13.82 15.04 13.82 15.02 57,716,360 +1.12(+8.08%)
Apr 02, 2009 13.87 14.28 13.78 13.90 47,396,632 +0.33(+2.39%)
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.