Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 15.38 15.60 14.85 15.10 3,758,906 +0.10(+0.67%)
May 29, 2009 14.74 15.78 14.53 15.00 6,268,663 +0.67(+4.68%)
May 28, 2009 15.32 15.71 13.89 14.33 6,203,249 -0.89(-5.85%)
May 27, 2009 15.64 16.52 15.15 15.22 6,195,301 -0.28(-1.81%)
May 26, 2009 14.43 15.63 14.34 15.50 3,976,199 +0.86(+5.87%)
May 22, 2009 15.04 15.07 14.51 14.64 2,596,787 -0.37(-2.47%)
May 21, 2009 15.31 15.38 14.78 15.01 3,992,534 -0.57(-3.66%)
May 20, 2009 16.56 17.12 15.46 15.58 4,388,283 -0.71(-4.36%)
May 19, 2009 16.41 17.05 16.18 16.29 4,300,030 -0.54(-3.21%)
May 18, 2009 16.34 17.02 16.00 16.83 4,434,293 +1.27(+8.16%)
May 15, 2009 15.86 16.58 15.46 15.56 4,054,966 -0.26(-1.64%)
May 14, 2009 15.32 16.71 14.84 15.82 5,354,742 +0.51(+3.33%)
May 13, 2009 15.44 15.60 15.10 15.31 5,889,838 -0.55(-3.47%)
May 12, 2009 16.68 16.68 15.34 15.86 3,993,914 -0.50(-3.06%)
May 11, 2009 16.90 17.10 16.27 16.36 3,597,343 -0.75(-4.38%)
May 08, 2009 16.44 17.11 15.44 17.11 5,131,091 +1.02(+6.34%)
May 07, 2009 18.18 18.44 15.86 16.09 6,949,673 -1.95(-10.81%)
May 06, 2009 19.56 19.56 17.25 18.04 5,760,735 -1.09(-5.70%)
May 05, 2009 19.37 19.61 18.72 19.13 4,487,922 -0.37(-1.90%)
May 04, 2009 17.89 19.57 17.89 19.50 5,077,465 +2.03(+11.62%)
May 01, 2009 18.13 18.46 17.19 17.47 3,777,126 -0.60(-3.32%)
Apr 30, 2009 19.22 19.24 18.01 18.07 5,227,550 -0.66(-3.52%)
Apr 29, 2009 18.42 19.19 18.15 18.73 4,523,731 +0.61(+3.37%)
Apr 28, 2009 17.85 18.65 17.50 18.12 3,924,568 +0.00(+0.00%)
Apr 27, 2009 17.97 19.09 17.65 18.12 5,504,958 -0.26(-1.41%)
Apr 24, 2009 17.43 18.59 17.03 18.38 6,455,169 +0.99(+5.69%)
Apr 23, 2009 17.52 18.16 16.45 17.39 4,934,712 -0.11(-0.63%)
Apr 22, 2009 16.86 18.17 16.69 17.50 6,297,677 +0.37(+2.16%)
Apr 21, 2009 15.72 17.21 15.32 17.13 5,277,660 +1.32(+8.35%)
Apr 20, 2009 17.02 17.05 15.69 15.81 4,706,862 -1.64(-9.40%)
Apr 17, 2009 16.22 17.57 16.22 17.45 7,193,069 +1.17(+7.19%)
Apr 16, 2009 15.80 16.50 15.27 16.28 4,766,548 +0.53(+3.37%)
Apr 15, 2009 14.05 16.27 14.05 15.75 8,912,001 +1.50(+10.53%)
Apr 14, 2009 14.67 15.02 13.90 14.25 3,457,344 -0.58(-3.91%)
Apr 13, 2009 14.34 14.99 14.22 14.83 3,369,488 +0.06(+0.41%)
Apr 09, 2009 14.01 14.77 13.68 14.77 4,072,688 +1.26(+9.33%)
Apr 08, 2009 14.50 14.51 13.11 13.51 5,444,952 +0.01(+0.07%)
Apr 07, 2009 14.11 14.38 13.43 13.50 3,678,587 -0.94(-6.51%)
Apr 06, 2009 14.51 14.56 14.08 14.44 4,342,929 -0.32(-2.17%)
Apr 03, 2009 14.39 14.96 13.95 14.76 4,907,596 +0.21(+1.44%)
Apr 02, 2009 13.51 15.09 13.51 14.55 7,490,654 +1.00(+7.38%)
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.