Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 15.25 15.65 15.25 15.39 250,455 +0.14(+0.91%)
Jul 30, 2009 15.31 15.54 15.10 15.25 220,060 +0.22(+1.45%)
Jul 29, 2009 15.19 15.19 14.82 15.03 155,158 -0.20(-1.33%)
Jul 28, 2009 15.12 15.28 14.83 15.23 259,490 +0.15(+0.97%)
Jul 27, 2009 15.09 15.39 14.99 15.09 207,766 +0.09(+0.61%)
Jul 24, 2009 14.90 15.12 14.69 14.99 2,843 -0.01(-0.08%)
Jul 23, 2009 14.49 15.11 14.40 15.01 347,670 +0.51(+3.53%)
Jul 22, 2009 14.20 14.61 14.11 14.49 238,997 +0.30(+2.10%)
Jul 21, 2009 13.57 14.23 13.51 14.20 491,844 +0.82(+6.15%)
Jul 20, 2009 13.43 13.55 13.15 13.37 131,868 +0.08(+0.63%)
Jul 17, 2009 13.41 13.60 13.23 13.29 165,901 -0.21(-1.53%)
Jul 16, 2009 13.41 13.57 13.19 13.50 136,690 +0.04(+0.29%)
Jul 15, 2009 13.18 13.53 13.04 13.46 224,427 +0.61(+4.76%)
Jul 14, 2009 13.10 13.10 12.76 12.85 149,356 -0.20(-1.55%)
Jul 13, 2009 12.88 13.13 12.88 13.05 269,646 +0.42(+3.33%)
Jul 10, 2009 12.37 12.69 12.09 12.63 180,625 +0.13(+1.05%)
Jul 09, 2009 12.63 12.70 12.33 12.50 198,008 +0.01(+0.06%)
Jul 08, 2009 12.53 12.63 12.20 12.49 231,180 -0.08(-0.63%)
Jul 07, 2009 13.06 13.10 12.53 12.57 208,131 -0.53(-4.03%)
Jul 06, 2009 13.41 13.46 12.97 13.10 266,120 -0.42(-3.11%)
Jul 02, 2009 13.90 13.90 13.40 13.52 198,766 -0.62(-4.36%)
Jul 01, 2009 13.75 14.56 13.72 14.13 303,795 +0.47(+3.43%)
Jun 30, 2009 14.04 14.19 13.57 13.66 345,250 -0.31(-2.24%)
Jun 29, 2009 13.23 14.28 13.23 13.98 662,963 +0.52(+3.83%)
Jun 26, 2009 13.04 13.50 12.33 13.46 1,309,851 +0.21(+1.62%)
Jun 25, 2009 13.48 13.72 13.14 13.25 516,938 +0.16(+1.24%)
Jun 24, 2009 12.68 13.28 12.55 13.08 211,825 +0.50(+4.01%)
Jun 23, 2009 12.85 12.95 12.32 12.58 372,041 -0.22(-1.74%)
Jun 22, 2009 13.68 13.79 12.65 12.80 376,518 -0.95(-6.87%)
Jun 19, 2009 13.70 14.08 13.65 13.75 306,469 +0.17(+1.29%)
Jun 18, 2009 13.80 13.95 13.48 13.57 177,346 -0.36(-2.57%)
Jun 17, 2009 13.81 14.12 13.67 13.93 197,268 -0.01(-0.09%)
Jun 16, 2009 14.36 14.49 13.50 13.94 356,451 -0.25(-1.79%)
Jun 15, 2009 14.41 14.41 13.95 14.20 352,651 -0.27(-1.87%)
Jun 12, 2009 14.47 14.56 14.30 14.47 163,340 -0.19(-1.33%)
Jun 11, 2009 14.82 15.12 14.63 14.66 225,794 -0.07(-0.48%)
Jun 10, 2009 14.97 15.01 14.36 14.73 211,397 -0.04(-0.30%)
Jun 09, 2009 14.64 14.92 14.14 14.78 325,467 +0.30(+2.06%)
Jun 08, 2009 14.00 14.69 14.00 14.48 337,071 +0.33(+2.33%)
Jun 05, 2009 15.36 15.36 13.72 14.15 933,771 -1.10(-7.19%)
Jun 04, 2009 14.76 15.27 14.61 15.24 242,746 +0.64(+4.35%)
Jun 03, 2009 14.73 14.77 14.30 14.61 158,195 -0.14(-0.94%)
Jun 02, 2009 14.60 14.87 14.27 14.75 336,277 +0.14(+0.98%)
Jun 01, 2009 14.20 14.90 13.86 14.61 485,813 +0.81(+5.84%)
May 29, 2009 13.43 13.86 13.37 13.80 381,905 +0.46(+3.42%)
May 28, 2009 13.23 13.46 12.67 13.34 302,889 +0.30(+2.31%)
May 27, 2009 13.33 13.56 13.04 13.04 391,023 -0.33(-2.49%)
May 26, 2009 11.99 13.41 11.94 13.37 405,979 +1.23(+10.14%)
May 22, 2009 12.43 12.73 12.12 12.14 132,238 -0.23(-1.86%)
May 21, 2009 12.74 12.76 12.04 12.37 344,006 -0.62(-4.74%)
May 20, 2009 12.71 13.37 12.71 12.99 456,708 +0.44(+3.51%)
May 19, 2009 12.58 12.86 12.37 12.55 296,759 -0.10(-0.82%)
May 18, 2009 12.16 12.70 12.14 12.65 341,906 +0.64(+5.32%)
May 15, 2009 12.02 12.29 11.87 12.01 392,758 +0.08(+0.70%)
May 14, 2009 12.00 12.14 11.48 11.93 669,836 -0.13(-1.12%)
May 13, 2009 12.50 12.54 11.82 12.06 304,848 -0.65(-5.12%)
May 12, 2009 13.01 13.09 12.41 12.72 196,724 -0.23(-1.78%)
May 11, 2009 12.60 13.30 12.60 12.95 480,104 -0.08(-0.64%)
May 08, 2009 12.99 13.36 12.37 13.03 389,557 +0.33(+2.56%)
May 07, 2009 13.47 13.48 12.54 12.70 300,806 -0.50(-3.76%)
May 06, 2009 13.59 13.73 13.03 13.20 335,187 -0.17(-1.28%)
May 05, 2009 13.39 13.72 13.16 13.37 481,255 -0.00(-0.03%)
May 04, 2009 12.81 13.40 12.61 13.37 571,908 +0.79(+6.31%)
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.