Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.63 17.72 17.44 17.65 198,410 +0.00(+0.00%)
Jun 29, 2009 17.44 17.72 17.10 17.65 174,500 +0.35(+2.02%)
Jun 26, 2009 17.38 17.51 17.07 17.30 519,463 -0.21(-1.20%)
Jun 25, 2009 17.40 17.61 17.34 17.51 131,584 +0.35(+2.04%)
Jun 24, 2009 17.20 17.24 17.02 17.16 166,603 +0.03(+0.18%)
Jun 23, 2009 17.33 17.40 16.96 17.13 155,133 -0.05(-0.29%)
Jun 22, 2009 17.47 17.51 17.13 17.18 144,447 -0.44(-2.50%)
Jun 19, 2009 17.92 18.24 17.59 17.62 268,694 -0.08(-0.45%)
Jun 18, 2009 17.12 17.88 16.86 17.70 211,166 +0.51(+2.97%)
Jun 17, 2009 16.15 17.31 16.15 17.19 1,473,109 +1.09(+6.77%)
Jun 16, 2009 16.37 16.46 16.03 16.10 159,159 -0.12(-0.74%)
Jun 15, 2009 16.72 16.82 16.17 16.22 197,806 -0.58(-3.45%)
Jun 12, 2009 16.80 16.87 16.34 16.80 184,037 -0.07(-0.41%)
Jun 11, 2009 16.71 17.23 16.71 16.87 113,819 +0.04(+0.24%)
Jun 10, 2009 16.98 16.98 16.33 16.83 184,692 -0.12(-0.71%)
Jun 09, 2009 17.09 17.28 16.74 16.95 183,077 -0.12(-0.70%)
Jun 08, 2009 16.96 17.23 16.86 17.07 116,387 -0.07(-0.41%)
Jun 05, 2009 17.43 17.45 16.88 17.14 222,214 -0.22(-1.27%)
Jun 04, 2009 17.51 17.51 16.97 17.36 270,184 -0.06(-0.34%)
Jun 03, 2009 17.50 17.61 17.25 17.42 222,926 -0.02(-0.10%)
Jun 02, 2009 17.52 17.85 17.29 17.44 377,611 -0.08(-0.47%)
Jun 01, 2009 17.16 17.85 17.16 17.52 195,555 +0.54(+3.18%)
May 29, 2009 16.94 17.06 16.61 16.98 234,984 +0.13(+0.77%)
May 28, 2009 16.86 17.15 16.46 16.85 137,696 +0.14(+0.84%)
May 27, 2009 17.03 17.13 16.69 16.71 144,608 -0.35(-2.05%)
May 26, 2009 16.45 17.14 16.42 17.06 207,146 +0.54(+3.27%)
May 22, 2009 16.62 16.77 16.47 16.52 176,790 -0.07(-0.42%)
May 21, 2009 16.37 16.66 16.37 16.59 197,067 +0.11(+0.67%)
May 20, 2009 16.30 16.77 16.30 16.48 233,627 -0.01(-0.06%)
May 19, 2009 16.18 16.68 15.99 16.49 211,379 +0.31(+1.92%)
May 18, 2009 16.16 16.22 15.46 16.18 190,196 +0.13(+0.81%)
May 15, 2009 16.13 16.13 15.68 16.05 177,599 -0.10(-0.62%)
May 14, 2009 15.96 16.37 15.80 16.15 170,818 +0.20(+1.25%)
May 13, 2009 15.98 16.28 15.86 15.95 395,246 -0.22(-1.36%)
May 12, 2009 16.28 16.38 15.54 16.17 750,165 -0.09(-0.55%)
May 11, 2009 16.17 16.44 15.90 16.26 189,185 -0.11(-0.67%)
May 08, 2009 16.20 16.51 16.07 16.37 281,858 +0.33(+2.06%)
May 07, 2009 15.77 16.13 15.63 16.04 396,318 +0.40(+2.56%)
May 06, 2009 16.15 16.15 15.43 15.64 242,239 -0.36(-2.25%)
May 05, 2009 15.65 16.05 15.41 16.00 311,013 +0.33(+2.11%)
May 04, 2009 15.48 15.69 15.47 15.67 311,917 +0.56(+3.71%)
May 01, 2009 15.41 15.41 15.04 15.11 292,732 -0.28(-1.82%)
Apr 30, 2009 15.26 15.58 15.20 15.39 763,836 +0.13(+0.85%)
Apr 29, 2009 15.19 15.50 15.01 15.26 391,872 +0.12(+0.79%)
Apr 28, 2009 14.91 15.40 14.85 15.14 342,773 +0.08(+0.53%)
Apr 27, 2009 15.51 15.73 15.01 15.06 415,318 -0.66(-4.20%)
Apr 24, 2009 15.59 16.40 15.45 15.72 428,466 +0.14(+0.90%)
Apr 23, 2009 16.62 16.81 14.63 15.58 826,828 -0.98(-5.92%)
Apr 22, 2009 16.39 16.80 16.32 16.56 286,922 +0.06(+0.36%)
Apr 21, 2009 16.31 16.80 16.24 16.50 368,840 +0.19(+1.16%)
Apr 20, 2009 16.79 17.00 16.18 16.31 315,721 -0.84(-4.90%)
Apr 17, 2009 17.22 17.42 16.84 17.15 352,054 -0.01(-0.06%)
Apr 16, 2009 17.13 17.24 16.86 17.16 215,664 +0.12(+0.70%)
Apr 15, 2009 16.59 17.15 16.59 17.04 171,545 +0.34(+2.04%)
Apr 14, 2009 16.82 16.94 16.48 16.70 232,399 -0.26(-1.53%)
Apr 13, 2009 16.96 17.12 16.66 16.96 447,737 -0.10(-0.59%)
Apr 09, 2009 16.60 17.23 16.41 17.06 275,335 +0.67(+4.09%)
Apr 08, 2009 16.17 16.50 16.12 16.39 112,950 +0.35(+2.18%)
Apr 07, 2009 15.92 16.24 15.72 16.04 186,108 -0.03(-0.19%)
Apr 06, 2009 16.02 16.36 15.93 16.07 129,397 -0.05(-0.31%)
Apr 03, 2009 16.13 16.37 15.79 16.12 246,261 +0.01(+0.06%)
Apr 02, 2009 16.32 16.51 16.03 16.11 410,191 +0.06(+0.37%)
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.