Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.38 27.46 24.26 26.77 1,708,767 +4.93(+22.57%)
Jul 30, 2009 20.92 22.00 20.91 21.84 513,667 +1.24(+6.02%)
Jul 29, 2009 20.56 20.76 20.39 20.60 205,384 -0.04(-0.19%)
Jul 28, 2009 20.00 20.65 19.91 20.64 169,697 +0.64(+3.20%)
Jul 27, 2009 20.20 20.27 19.84 20.00 158,706 -0.20(-0.99%)
Jul 24, 2009 19.87 20.31 19.84 20.20 224,128 +0.28(+1.41%)
Jul 23, 2009 19.55 20.25 19.40 19.92 312,266 +0.27(+1.37%)
Jul 22, 2009 19.78 19.95 19.62 19.65 109,511 -0.02(-0.10%)
Jul 21, 2009 19.76 20.02 19.60 19.67 123,429 -0.10(-0.51%)
Jul 20, 2009 20.06 20.24 19.55 19.77 190,247 -0.26(-1.30%)
Jul 17, 2009 19.97 20.79 19.13 20.03 508,913 -0.80(-3.84%)
Jul 16, 2009 19.73 20.84 19.73 20.83 189,043 +0.95(+4.78%)
Jul 15, 2009 19.41 20.10 19.41 19.88 214,925 +0.75(+3.92%)
Jul 14, 2009 18.91 19.33 18.91 19.13 86,896 +0.15(+0.79%)
Jul 13, 2009 18.81 19.10 18.54 18.98 241,833 +0.30(+1.61%)
Jul 10, 2009 18.86 19.02 18.60 18.68 140,471 -0.31(-1.63%)
Jul 09, 2009 19.50 19.50 18.87 18.99 106,525 -0.34(-1.76%)
Jul 08, 2009 19.25 19.65 19.16 19.33 165,812 +0.08(+0.42%)
Jul 07, 2009 19.49 19.68 19.21 19.25 319,645 -0.17(-0.88%)
Jul 06, 2009 19.39 19.75 19.14 19.42 195,594 -0.06(-0.31%)
Jul 02, 2009 19.76 20.10 19.15 19.48 192,396 -0.62(-3.08%)
Jul 01, 2009 20.52 20.73 20.00 20.10 290,299 -0.44(-2.14%)
Jun 30, 2009 20.39 20.73 20.27 20.54 128,507 +0.01(+0.05%)
Jun 29, 2009 20.22 20.60 19.88 20.53 208,095 +0.22(+1.08%)
Jun 26, 2009 20.34 20.52 20.01 20.31 283,699 -0.07(-0.34%)
Jun 25, 2009 19.68 20.63 19.00 20.38 412,958 +1.20(+6.26%)
Jun 24, 2009 19.05 19.57 19.00 19.18 173,192 +0.22(+1.16%)
Jun 23, 2009 19.24 19.32 18.92 18.96 163,593 -0.28(-1.46%)
Jun 22, 2009 18.94 19.31 18.66 19.24 363,088 +0.18(+0.94%)
Jun 19, 2009 18.03 19.25 18.01 19.06 411,184 +1.31(+7.38%)
Jun 18, 2009 17.50 17.95 17.50 17.75 142,883 +0.18(+1.02%)
Jun 17, 2009 17.06 17.68 16.94 17.57 97,773 +0.57(+3.35%)
Jun 16, 2009 17.25 17.25 16.84 17.00 123,795 -0.06(-0.35%)
Jun 15, 2009 17.39 17.39 16.86 17.06 157,112 -0.45(-2.57%)
Jun 12, 2009 17.35 17.75 17.19 17.51 129,982 +0.09(+0.52%)
Jun 11, 2009 17.33 17.63 17.24 17.42 175,777 +0.08(+0.46%)
Jun 10, 2009 17.75 18.10 17.10 17.34 161,903 -0.19(-1.08%)
Jun 09, 2009 17.69 17.88 17.47 17.53 123,137 -0.03(-0.17%)
Jun 08, 2009 17.48 17.88 17.36 17.56 126,653 -0.25(-1.40%)
Jun 05, 2009 17.74 18.00 17.48 17.81 167,231 -0.46(-2.52%)
Jun 04, 2009 18.45 18.61 17.88 18.27 249,363 -0.23(-1.24%)
Jun 03, 2009 18.40 18.84 18.27 18.50 133,020 -0.09(-0.48%)
Jun 02, 2009 18.01 18.77 17.95 18.59 315,784 +0.45(+2.48%)
Jun 01, 2009 17.69 18.24 17.68 18.14 211,736 +0.65(+3.72%)
May 29, 2009 17.29 17.54 16.91 17.49 214,201 +0.20(+1.16%)
May 28, 2009 17.61 17.68 17.16 17.29 118,188 -0.19(-1.09%)
May 27, 2009 17.28 17.58 17.09 17.48 143,126 +0.15(+0.87%)
May 26, 2009 16.67 17.46 16.61 17.33 179,935 +0.47(+2.79%)
May 22, 2009 17.08 17.12 16.86 16.86 92,183 -0.18(-1.06%)
May 21, 2009 16.87 17.18 16.59 17.04 194,898 +0.03(+0.18%)
May 20, 2009 17.03 17.29 16.70 17.01 385,291 +0.10(+0.59%)
May 19, 2009 16.99 17.15 16.71 16.91 220,616 -0.11(-0.65%)
May 18, 2009 16.32 17.10 16.29 17.02 335,964 +0.80(+4.93%)
May 15, 2009 16.32 16.35 15.85 16.22 125,607 -0.07(-0.43%)
May 14, 2009 16.13 16.68 15.81 16.29 206,721 +0.27(+1.69%)
May 13, 2009 16.48 16.66 15.94 16.02 180,432 -0.75(-4.47%)
May 12, 2009 17.01 17.01 16.50 16.77 145,467 -0.22(-1.29%)
May 11, 2009 16.64 17.06 16.53 16.99 189,194 -0.01(-0.06%)
May 08, 2009 16.74 17.11 16.53 17.00 361,534 +0.33(+1.98%)
May 07, 2009 16.00 17.00 16.00 16.67 398,466 +0.67(+4.16%)
May 06, 2009 16.27 16.60 15.64 16.00 268,869 -0.18(-1.09%)
May 05, 2009 15.97 16.46 15.78 16.18 340,771 +0.04(+0.25%)
May 04, 2009 15.20 16.15 15.05 16.14 742,467 +0.99(+6.53%)
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.