Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.92 18.31 17.84 18.21 3,423,677 +0.01(+0.05%)
Aug 28, 2009 18.08 18.41 17.77 18.20 2,140,782 +0.20(+1.11%)
Aug 27, 2009 18.00 18.19 17.21 18.00 3,195,781 -0.23(-1.26%)
Aug 26, 2009 18.15 18.78 17.81 18.23 3,631,138 +0.15(+0.83%)
Aug 25, 2009 17.85 18.51 17.74 18.08 3,877,682 +0.58(+3.31%)
Aug 24, 2009 17.93 18.00 17.35 17.50 3,001,080 -0.23(-1.30%)
Aug 21, 2009 17.45 17.99 17.34 17.73 3,497,178 +0.51(+2.96%)
Aug 20, 2009 16.70 17.42 16.69 17.22 1,919,133 +0.39(+2.32%)
Aug 19, 2009 16.50 17.08 16.44 16.83 1,780,957 -0.17(-1.00%)
Aug 18, 2009 16.57 17.07 16.14 17.00 2,917,672 +0.58(+3.53%)
Aug 17, 2009 16.67 16.69 16.31 16.42 2,557,889 -0.66(-3.86%)
Aug 14, 2009 17.62 17.71 16.91 17.08 2,995,553 -0.66(-3.72%)
Aug 13, 2009 18.10 18.13 17.27 17.74 3,898,333 -0.54(-2.95%)
Aug 12, 2009 18.52 19.00 18.03 18.28 3,181,700 +0.51(+2.87%)
Aug 11, 2009 17.57 17.87 17.03 17.77 3,152,808 +0.17(+0.97%)
Aug 10, 2009 18.36 18.45 17.47 17.60 2,747,729 -0.87(-4.71%)
Aug 07, 2009 17.57 18.83 17.54 18.47 4,360,451 +1.25(+7.26%)
Aug 06, 2009 18.09 18.24 17.08 17.22 3,938,756 -0.72(-4.01%)
Aug 05, 2009 17.66 18.08 17.19 17.94 3,223,847 +0.28(+1.59%)
Aug 04, 2009 17.06 18.04 16.48 17.66 3,762,438 +0.46(+2.67%)
Aug 03, 2009 16.96 17.47 16.69 17.20 3,850,893 +0.51(+3.06%)
Jul 31, 2009 16.54 16.89 16.32 16.69 2,537,886 +0.23(+1.40%)
Jul 30, 2009 16.71 16.84 16.16 16.46 3,286,041 +0.02(+0.12%)
Jul 29, 2009 16.43 16.81 16.21 16.44 2,527,682 -0.32(-1.91%)
Jul 28, 2009 16.39 17.04 16.38 16.76 4,411,010 -0.02(-0.12%)
Jul 27, 2009 16.30 17.04 16.08 16.78 6,591,365 +0.57(+3.52%)
Jul 24, 2009 15.70 16.37 15.58 16.21 6,053,989 +0.21(+1.31%)
Jul 23, 2009 15.14 16.39 15.01 16.00 6,002,493 +0.97(+6.45%)
Jul 22, 2009 14.21 15.31 13.92 15.03 5,012,042 +0.87(+6.14%)
Jul 21, 2009 14.25 14.47 13.86 14.16 2,428,520 -0.12(-0.84%)
Jul 20, 2009 14.27 14.73 14.03 14.28 4,139,775 +0.02(+0.14%)
Jul 17, 2009 13.86 14.58 13.85 14.26 4,940,424 +0.58(+4.24%)
Jul 16, 2009 13.24 13.79 13.00 13.68 2,623,070 +0.41(+3.09%)
Jul 15, 2009 13.07 13.37 12.95 13.27 2,518,612 +0.52(+4.08%)
Jul 14, 2009 12.44 12.88 12.13 12.75 4,176,676 +0.21(+1.67%)
Jul 13, 2009 12.24 12.58 12.19 12.54 5,015,069 +0.19(+1.54%)
Jul 10, 2009 12.26 12.50 12.00 12.35 4,024,018 -0.09(-0.72%)
Jul 09, 2009 11.65 12.57 11.65 12.44 6,184,165 +1.06(+9.31%)
Jul 08, 2009 11.79 11.89 11.15 11.38 6,153,348 -0.44(-3.72%)
Jul 07, 2009 12.10 12.25 11.71 11.82 4,868,008 -0.32(-2.64%)
Jul 06, 2009 12.79 12.79 11.92 12.14 6,659,401 -0.79(-6.11%)
Jul 02, 2009 13.21 13.23 12.75 12.93 3,967,111 -0.38(-2.85%)
Jul 01, 2009 13.81 13.82 13.27 13.31 6,830,491 -0.37(-2.70%)
Jun 30, 2009 14.12 14.40 13.64 13.68 5,243,282 -0.43(-3.05%)
Jun 29, 2009 13.85 14.40 13.37 14.11 7,090,753 +0.69(+5.14%)
Jun 26, 2009 14.84 14.84 13.30 13.42 12,786,104 -1.35(-9.14%)
Jun 25, 2009 14.25 14.89 14.23 14.77 5,960,835 +1.13(+8.28%)
Jun 24, 2009 13.90 14.41 13.49 13.64 5,211,009 -0.10(-0.73%)
Jun 23, 2009 13.75 14.12 13.29 13.74 5,687,134 +0.14(+1.03%)
Jun 22, 2009 13.17 13.89 13.17 13.60 5,398,145 +0.19(+1.42%)
Jun 19, 2009 13.44 13.63 13.27 13.41 3,142,092 +0.22(+1.67%)
Jun 18, 2009 13.48 13.57 12.98 13.19 5,062,639 -0.37(-2.73%)
Jun 17, 2009 13.30 13.75 12.71 13.56 4,981,181 +0.31(+2.34%)
Jun 16, 2009 13.24 13.84 13.00 13.25 4,737,802 -0.40(-2.93%)
Jun 15, 2009 13.63 13.72 13.13 13.65 4,969,898 -0.44(-3.12%)
Jun 12, 2009 14.36 14.50 13.82 14.09 3,030,621 -0.36(-2.49%)
Jun 11, 2009 14.90 14.96 14.35 14.45 2,613,229 -0.43(-2.89%)
Jun 10, 2009 15.51 15.51 14.56 14.88 3,718,269 -0.31(-2.04%)
Jun 09, 2009 14.35 15.34 14.35 15.19 4,013,062 +0.84(+5.85%)
Jun 08, 2009 14.35 14.55 14.08 14.35 3,384,581 +0.23(+1.63%)
Jun 05, 2009 14.59 14.84 14.00 14.12 4,059,382 -0.24(-1.67%)
Jun 04, 2009 14.55 14.65 13.89 14.36 4,540,943 -0.18(-1.24%)
Jun 03, 2009 15.44 15.45 14.32 14.54 3,134,396 -0.97(-6.25%)
Jun 02, 2009 15.01 15.78 14.79 15.51 3,964,353 +0.41(+2.72%)
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.