Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.09 21.41 20.71 21.23 9,249,900 +0.15(+0.72%)
Jul 30, 2009 21.15 21.53 21.04 21.08 9,743,504 +0.36(+1.75%)
Jul 29, 2009 20.53 20.84 20.16 20.72 11,319,087 -0.16(-0.76%)
Jul 28, 2009 21.13 21.32 20.61 20.87 9,994,297 -0.39(-1.86%)
Jul 27, 2009 21.42 21.48 20.82 21.27 10,253,904 -0.13(-0.62%)
Jul 24, 2009 21.67 21.77 20.77 21.40 1,929 -0.43(-1.96%)
Jul 23, 2009 21.66 22.96 21.63 21.83 24,301,690 -0.03(-0.13%)
Jul 22, 2009 21.46 22.17 21.37 21.86 15,024,832 +0.22(+1.01%)
Jul 21, 2009 21.82 22.00 21.31 21.64 11,465,787 +0.14(+0.67%)
Jul 20, 2009 21.12 21.80 21.12 21.50 12,835,090 +0.52(+2.50%)
Jul 17, 2009 20.79 21.23 20.71 20.97 10,626,967 +0.11(+0.51%)
Jul 16, 2009 20.42 21.04 20.31 20.87 10,126,600 +0.32(+1.58%)
Jul 15, 2009 19.92 20.61 19.82 20.54 14,849,057 +0.88(+4.47%)
Jul 14, 2009 19.30 19.73 19.22 19.66 14,903,365 +0.75(+3.96%)
Jul 13, 2009 18.52 18.95 18.50 18.91 9,802,640 +0.32(+1.75%)
Jul 10, 2009 18.19 18.69 18.08 18.59 10,736,233 +0.25(+1.37%)
Jul 09, 2009 18.15 18.69 18.15 18.34 11,143,753 +0.30(+1.64%)
Jul 08, 2009 18.13 18.27 17.52 18.04 11,706,752 -0.05(-0.29%)
Jul 07, 2009 18.64 18.83 17.98 18.10 13,504,827 -0.62(-3.33%)
Jul 06, 2009 18.63 18.79 18.32 18.72 12,270,750 -0.07(-0.35%)
Jul 02, 2009 19.24 19.24 18.74 18.79 10,345,940 -0.68(-3.51%)
Jul 01, 2009 19.28 19.85 19.23 19.47 10,302,067 +0.25(+1.33%)
Jun 30, 2009 19.35 19.72 18.94 19.21 8,843,875 -0.23(-1.18%)
Jun 29, 2009 19.80 19.84 19.35 19.44 9,444,580 -0.23(-1.16%)
Jun 26, 2009 19.53 19.76 19.34 19.67 20,157,820 +0.06(+0.32%)
Jun 25, 2009 19.08 19.73 18.99 19.61 13,393,480 +0.99(+5.31%)
Jun 24, 2009 18.41 18.97 18.34 18.62 12,906,661 +0.35(+1.94%)
Jun 23, 2009 18.19 18.45 17.85 18.26 9,558,957 +0.08(+0.45%)
Jun 22, 2009 19.03 19.07 18.14 18.18 10,894,602 -1.01(-5.25%)
Jun 19, 2009 18.94 19.33 18.66 19.19 14,114,024 +0.45(+2.42%)
Jun 18, 2009 19.00 19.11 18.55 18.74 10,524,973 -0.23(-1.23%)
Jun 17, 2009 18.85 19.24 18.64 18.97 11,844,103 -0.11(-0.56%)
Jun 16, 2009 19.15 19.63 19.02 19.08 10,352,270 +0.03(+0.17%)
Jun 15, 2009 19.93 19.93 18.78 19.04 12,359,429 -1.02(-5.08%)
Jun 12, 2009 19.48 20.08 19.43 20.06 10,707,715 +0.44(+2.26%)
Jun 11, 2009 19.76 20.06 19.40 19.62 9,789,220 -0.10(-0.51%)
Jun 10, 2009 20.05 20.21 19.37 19.72 8,645,821 -0.18(-0.91%)
Jun 09, 2009 19.89 20.46 19.74 19.90 10,628,798 -0.03(-0.15%)
Jun 08, 2009 20.11 20.18 19.70 19.93 12,518,826 +0.07(+0.37%)
Jun 05, 2009 20.13 20.23 19.57 19.86 11,297,227 +0.18(+0.90%)
Jun 04, 2009 19.21 19.81 18.97 19.68 10,974,440 +0.56(+2.95%)
Jun 03, 2009 19.44 19.63 18.86 19.11 14,332,432 -0.45(-2.29%)
Jun 02, 2009 19.29 19.90 19.11 19.56 16,418,877 +0.38(+1.99%)
Jun 01, 2009 18.69 19.65 18.37 19.18 21,087,288 +1.00(+5.48%)
May 29, 2009 16.96 18.20 16.92 18.18 23,747,774 +1.37(+8.14%)
May 28, 2009 16.88 16.92 16.24 16.81 13,353,893 +0.09(+0.55%)
May 27, 2009 17.64 17.75 16.69 16.72 20,019,878 -0.96(-5.41%)
May 26, 2009 17.13 18.03 16.94 17.68 16,362,239 +0.64(+3.77%)
May 22, 2009 16.98 17.37 16.98 17.04 9,562,192 +0.06(+0.33%)
May 21, 2009 17.52 17.58 16.82 16.98 14,467,285 -0.92(-5.13%)
May 20, 2009 17.95 18.60 17.83 17.90 13,049,247 +0.12(+0.69%)
May 19, 2009 17.97 18.26 17.70 17.78 9,664,926 -0.11(-0.62%)
May 18, 2009 17.38 17.90 17.21 17.89 13,667,079 +0.70(+4.06%)
May 15, 2009 16.87 17.57 16.82 17.19 12,279,448 +0.25(+1.48%)
May 14, 2009 16.95 17.44 16.85 16.94 12,459,608 -0.01(-0.09%)
May 13, 2009 17.57 17.57 16.85 16.95 17,886,630 -0.88(-4.93%)
May 12, 2009 18.34 18.44 17.59 17.83 19,314,432 -0.38(-2.07%)
May 11, 2009 18.71 18.89 18.11 18.21 14,100,189 -0.78(-4.08%)
May 08, 2009 18.94 19.36 18.77 18.98 19,722,472 +0.26(+1.38%)
May 07, 2009 19.75 19.75 18.66 18.73 14,808,264 -0.83(-4.26%)
May 06, 2009 19.59 19.92 19.04 19.56 11,282,812 +0.34(+1.75%)
May 05, 2009 19.65 19.79 18.90 19.22 18,838,762 -0.45(-2.31%)
May 04, 2009 18.46 19.77 18.46 19.68 23,219,070 +1.23(+6.68%)
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.