Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.14 14.29 13.94 13.98 4,077,476 -0.17(-1.23%)
Jul 30, 2009 14.27 14.60 14.06 14.16 5,225,310 +0.09(+0.67%)
Jul 29, 2009 13.94 14.16 13.86 14.06 3,814,993 +0.06(+0.45%)
Jul 28, 2009 13.81 14.06 13.80 14.00 5,298,830 +0.05(+0.34%)
Jul 27, 2009 14.00 14.11 13.82 13.95 3,344,230 +0.00(+0.00%)
Jul 24, 2009 13.97 14.01 13.69 13.95 4,566,140 -0.21(-1.50%)
Jul 23, 2009 14.11 14.28 13.86 14.16 5,060,483 +0.22(+1.59%)
Jul 22, 2009 13.56 14.05 13.49 13.94 7,453,912 +0.35(+2.55%)
Jul 21, 2009 14.02 14.02 13.38 13.60 7,611,793 -0.42(-2.98%)
Jul 20, 2009 13.80 14.04 13.54 14.01 6,216,485 +0.30(+2.19%)
Jul 17, 2009 13.67 13.74 13.37 13.71 4,082,658 +0.10(+0.75%)
Jul 16, 2009 13.26 13.65 13.19 13.61 4,880,658 +0.27(+2.01%)
Jul 15, 2009 13.34 13.44 13.17 13.34 4,865,215 +0.38(+2.92%)
Jul 14, 2009 12.83 13.04 12.78 12.96 5,717,961 +0.12(+0.92%)
Jul 13, 2009 12.73 12.94 12.35 12.85 6,298,735 +0.31(+2.45%)
Jul 10, 2009 12.43 12.66 12.28 12.54 4,740,340 +0.11(+0.89%)
Jul 09, 2009 12.06 12.47 12.00 12.43 6,631,928 +0.46(+3.82%)
Jul 08, 2009 12.14 12.20 11.80 11.97 5,270,067 -0.19(-1.56%)
Jul 07, 2009 12.44 12.60 12.13 12.16 5,316,693 -0.24(-1.91%)
Jul 06, 2009 12.29 12.49 12.12 12.40 5,871,846 +0.07(+0.58%)
Jul 02, 2009 12.54 12.55 12.18 12.32 6,511,511 -0.37(-2.92%)
Jul 01, 2009 12.61 12.89 12.54 12.70 7,803,553 +0.32(+2.55%)
Jun 30, 2009 12.59 12.67 12.26 12.38 5,762,898 -0.09(-0.70%)
Jun 29, 2009 12.73 12.77 12.36 12.47 7,313,054 -0.25(-1.99%)
Jun 26, 2009 13.06 13.16 12.32 12.72 50,988,528 -0.38(-2.89%)
Jun 25, 2009 12.99 13.19 12.55 13.10 11,372,775 +0.36(+2.85%)
Jun 24, 2009 12.47 12.80 12.40 12.74 7,128,272 +0.35(+2.80%)
Jun 23, 2009 12.23 12.47 12.04 12.39 5,746,244 +0.10(+0.84%)
Jun 22, 2009 12.21 12.55 12.11 12.29 5,049,298 -0.42(-3.29%)
Jun 19, 2009 12.48 12.76 12.39 12.70 5,748,962 +0.27(+2.16%)
Jun 18, 2009 12.59 12.66 12.29 12.44 6,415,629 -0.18(-1.44%)
Jun 17, 2009 12.69 12.77 12.31 12.62 8,263,533 +0.02(+0.13%)
Jun 16, 2009 13.04 13.04 12.50 12.60 5,947,692 -0.27(-2.08%)
Jun 15, 2009 12.96 13.05 12.44 12.87 4,104,735 -0.16(-1.21%)
Jun 12, 2009 13.01 13.11 12.83 13.03 5,722,722 -0.07(-0.54%)
Jun 11, 2009 13.00 13.37 13.00 13.10 4,412,835 +0.05(+0.36%)
Jun 10, 2009 13.18 13.21 12.76 13.05 4,724,514 -0.16(-1.19%)
Jun 09, 2009 12.98 13.27 12.90 13.21 7,210,170 +0.53(+4.17%)
Jun 08, 2009 12.36 12.81 12.23 12.68 6,850,261 +0.32(+2.55%)
Jun 05, 2009 12.66 12.74 12.21 12.36 9,306,292 -0.31(-2.43%)
Jun 04, 2009 12.42 12.77 12.38 12.67 6,861,358 +0.24(+1.97%)
Jun 03, 2009 12.74 12.77 12.29 12.43 7,787,841 -0.32(-2.54%)
Jun 02, 2009 13.15 13.23 12.60 12.75 7,580,153 -0.41(-3.12%)
Jun 01, 2009 12.70 13.22 12.63 13.16 9,752,433 +0.36(+2.77%)
May 29, 2009 12.72 12.88 12.40 12.81 29,562,312 +0.10(+0.81%)
May 28, 2009 12.55 12.74 12.18 12.70 10,246,714 +0.41(+3.34%)
May 27, 2009 12.55 12.63 12.21 12.29 8,069,329 -0.37(-2.93%)
May 26, 2009 11.57 12.66 11.57 12.66 13,854,398 +0.63(+5.25%)
May 22, 2009 11.65 12.16 11.58 12.03 6,977,805 +0.45(+3.88%)
May 21, 2009 11.77 12.08 11.38 11.58 7,137,708 -0.22(-1.87%)
May 20, 2009 11.95 12.28 11.72 11.80 7,653,894 +0.03(+0.27%)
May 19, 2009 11.50 11.87 11.33 11.77 11,206,348 +0.40(+3.54%)
May 18, 2009 11.05 11.37 10.93 11.37 5,218,109 +0.28(+2.49%)
May 15, 2009 11.20 11.45 10.92 11.09 9,535,405 -0.10(-0.92%)
May 14, 2009 10.97 11.26 10.79 11.20 8,139,915 +0.43(+4.03%)
May 13, 2009 10.62 10.86 10.56 10.76 9,094,161 +0.05(+0.44%)
May 12, 2009 10.93 10.96 10.53 10.72 12,491,757 -0.31(-2.79%)
May 11, 2009 11.01 11.06 10.82 11.02 8,210,187 -0.04(-0.36%)
May 08, 2009 11.35 11.36 10.81 11.06 7,484,382 -0.24(-2.16%)
May 07, 2009 11.84 11.94 11.09 11.31 5,656,086 -0.49(-4.15%)
May 06, 2009 11.90 12.03 11.42 11.80 7,935,962 -0.02(-0.13%)
May 05, 2009 12.05 12.05 11.61 11.81 5,074,586 -0.27(-2.22%)
May 04, 2009 12.05 12.19 11.61 12.08 10,845,549 +0.53(+4.58%)
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.