Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.68 15.74 15.43 15.54 33,878,480 -0.10(-0.66%)
Sep 29, 2009 16.01 16.22 15.56 15.64 46,584,452 -0.25(-1.58%)
Sep 28, 2009 15.99 16.15 15.85 15.89 17,021,268 +0.01(+0.04%)
Sep 25, 2009 16.45 16.47 15.56 15.89 53,584,296 -0.65(-3.90%)
Sep 24, 2009 16.50 16.62 16.24 16.53 17,847,386 -0.09(-0.53%)
Sep 23, 2009 16.73 16.86 16.58 16.62 16,653,276 -0.11(-0.66%)
Sep 22, 2009 16.55 16.80 16.48 16.73 16,955,786 +0.23(+1.39%)
Sep 21, 2009 16.43 16.70 16.41 16.50 14,389,131 -0.09(-0.54%)
Sep 18, 2009 16.62 16.70 16.45 16.59 16,912,794 -0.01(-0.04%)
Sep 17, 2009 16.63 16.83 16.48 16.60 15,830,175 +0.05(+0.31%)
Sep 16, 2009 16.47 16.77 16.34 16.54 18,460,276 +0.09(+0.53%)
Sep 15, 2009 16.41 16.51 16.27 16.46 17,069,906 +0.07(+0.45%)
Sep 14, 2009 16.08 16.41 16.07 16.38 14,565,624 +0.13(+0.80%)
Sep 11, 2009 16.30 16.30 16.13 16.25 17,122,294 -0.00(-0.03%)
Sep 10, 2009 15.82 16.30 15.80 16.26 18,904,740 +0.41(+2.60%)
Sep 09, 2009 16.02 16.03 15.78 15.85 18,222,802 -0.11(-0.66%)
Sep 08, 2009 15.90 16.02 15.77 15.95 13,588,572 +0.13(+0.84%)
Sep 04, 2009 15.88 15.95 15.75 15.82 11,002,314 -0.12(-0.78%)
Sep 03, 2009 15.83 15.97 15.69 15.94 18,977,036 +0.18(+1.16%)
Sep 02, 2009 15.69 15.93 15.61 15.76 14,828,183 -0.02(-0.11%)
Sep 01, 2009 15.91 16.19 15.77 15.78 24,784,036 -0.21(-1.29%)
Aug 31, 2009 15.67 16.03 15.65 15.99 23,930,952 +0.13(+0.85%)
Aug 28, 2009 15.75 15.85 15.58 15.85 15,592,795 +0.18(+1.13%)
Aug 27, 2009 15.67 15.79 15.58 15.67 22,911,092 -0.11(-0.70%)
Aug 26, 2009 15.42 15.83 15.39 15.78 21,087,876 +0.27(+1.77%)
Aug 25, 2009 15.32 15.51 15.27 15.51 19,541,880 +0.23(+1.52%)
Aug 24, 2009 15.57 15.63 15.23 15.28 22,215,374 -0.24(-1.52%)
Aug 21, 2009 15.36 15.52 15.25 15.51 30,531,994 +0.27(+1.75%)
Aug 20, 2009 15.08 15.29 15.01 15.25 13,509,279 +0.14(+0.91%)
Aug 19, 2009 14.91 15.12 14.87 15.11 17,181,540 +0.04(+0.28%)
Aug 18, 2009 14.98 15.14 14.96 15.07 18,988,184 +0.18(+1.24%)
Aug 17, 2009 15.03 15.06 14.85 14.88 21,985,048 -0.36(-2.38%)
Aug 14, 2009 15.36 15.44 15.18 15.24 13,582,585 -0.20(-1.28%)
Aug 13, 2009 15.40 15.49 15.27 15.44 16,643,242 +0.05(+0.34%)
Aug 12, 2009 15.35 15.52 15.26 15.39 16,046,143 -0.04(-0.23%)
Aug 11, 2009 15.41 15.57 15.41 15.43 16,165,315 -0.06(-0.39%)
Aug 10, 2009 15.52 15.62 15.42 15.49 11,162,550 -0.07(-0.42%)
Aug 07, 2009 15.57 15.66 15.45 15.55 17,104,512 +0.12(+0.76%)
Aug 06, 2009 15.40 15.67 15.28 15.43 23,231,870 +0.06(+0.40%)
Aug 05, 2009 15.56 15.56 15.26 15.37 22,099,644 -0.09(-0.58%)
Aug 04, 2009 15.36 15.54 15.27 15.46 20,774,068 -0.06(-0.40%)
Aug 03, 2009 14.88 15.54 14.82 15.53 33,730,212 +0.81(+5.50%)
Jul 31, 2009 15.05 15.10 14.69 14.72 36,747,148 -0.39(-2.60%)
Jul 30, 2009 15.22 15.67 15.03 15.11 64,245,132 +0.10(+0.64%)
Jul 29, 2009 14.97 15.04 14.78 15.01 24,286,302 +0.11(+0.72%)
Jul 28, 2009 15.22 15.36 14.87 14.91 25,180,122 -0.36(-2.39%)
Jul 27, 2009 15.27 15.36 15.09 15.27 15,843,701 +0.14(+0.94%)
Jul 24, 2009 14.90 15.21 14.89 15.13 1,779 +0.02(+0.15%)
Jul 23, 2009 15.11 15.25 14.98 15.11 21,567,502 +0.08(+0.51%)
Jul 22, 2009 14.98 15.19 14.91 15.03 28,164,342 -0.07(-0.45%)
Jul 21, 2009 15.09 15.11 14.79 15.10 19,729,292 +0.01(+0.04%)
Jul 20, 2009 14.47 15.13 14.46 15.09 35,828,000 +0.68(+4.71%)
Jul 17, 2009 14.45 14.61 14.39 14.41 20,101,092 -0.07(-0.48%)
Jul 16, 2009 14.04 14.55 13.98 14.48 55,694,260 +0.40(+2.81%)
Jul 15, 2009 13.71 14.11 13.64 14.09 40,576,364 +0.53(+3.91%)
Jul 14, 2009 13.60 13.60 13.41 13.55 14,779,296 -0.01(-0.10%)
Jul 13, 2009 13.32 13.58 13.31 13.57 34,068,448 +0.11(+0.82%)
Jul 10, 2009 13.46 13.56 13.36 13.46 18,521,376 -0.13(-0.96%)
Jul 09, 2009 13.52 13.64 13.43 13.59 29,596,378 +0.21(+1.60%)
Jul 08, 2009 13.43 13.56 13.04 13.37 71,248,968 -0.05(-0.37%)
Jul 07, 2009 13.79 13.79 13.35 13.42 33,761,280 -0.22(-1.58%)
Jul 06, 2009 13.51 13.74 13.47 13.64 26,000,238 +0.13(+0.98%)
Jul 02, 2009 13.67 13.87 13.51 13.51 23,919,494 -0.16(-1.18%)
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.