Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 15.83 16.06 15.83 15.95 41,270 +0.08(+0.50%)
Jul 30, 2009 15.68 16.02 15.68 15.87 178,335 +0.36(+2.32%)
Jul 29, 2009 15.57 15.57 15.40 15.51 33,728 -0.13(-0.83%)
Jul 28, 2009 15.69 15.69 15.42 15.64 112,568 -0.13(-0.82%)
Jul 27, 2009 15.71 15.80 15.59 15.77 123,747 +0.03(+0.19%)
Jul 24, 2009 15.48 15.74 15.46 15.74 1,116 +0.12(+0.77%)
Jul 23, 2009 15.21 15.65 15.19 15.62 95,163 +0.43(+2.83%)
Jul 22, 2009 15.16 15.25 15.11 15.19 22,948 +0.03(+0.20%)
Jul 21, 2009 15.26 15.26 14.90 15.16 113,562 +0.03(+0.20%)
Jul 20, 2009 14.97 15.13 14.94 15.13 158,989 +0.27(+1.82%)
Jul 17, 2009 14.81 14.88 14.72 14.86 26,582 +0.02(+0.13%)
Jul 16, 2009 14.59 14.93 14.57 14.84 87,079 +0.21(+1.44%)
Jul 15, 2009 14.39 14.68 14.39 14.63 36,684 +0.40(+2.81%)
Jul 14, 2009 14.13 14.24 14.02 14.23 27,063 +0.14(+0.99%)
Jul 13, 2009 13.78 14.12 13.59 14.09 40,548 +0.35(+2.55%)
Jul 10, 2009 13.68 13.81 13.57 13.74 88,846 +0.04(+0.29%)
Jul 09, 2009 13.68 13.79 13.62 13.70 67,163 +0.08(+0.59%)
Jul 08, 2009 13.69 13.74 13.37 13.62 226,812 -0.02(-0.15%)
Jul 07, 2009 13.91 13.93 13.62 13.64 63,182 -0.35(-2.50%)
Jul 06, 2009 14.02 14.04 13.80 13.99 61,412 -0.13(-0.92%)
Jul 02, 2009 14.45 14.45 14.12 14.12 61,066 -0.48(-3.29%)
Jul 01, 2009 14.59 14.78 14.59 14.60 35,422 +0.09(+0.62%)
Jun 30, 2009 14.65 14.65 14.44 14.51 75,048 -0.08(-0.55%)
Jun 29, 2009 14.49 14.64 14.44 14.59 29,995 +0.12(+0.83%)
Jun 26, 2009 14.47 14.53 14.42 14.47 34,130 +0.00(+0.00%)
Jun 25, 2009 14.31 14.49 14.30 14.47 69,006 +0.32(+2.26%)
Jun 24, 2009 14.13 14.30 14.10 14.15 43,462 +0.14(+1.00%)
Jun 23, 2009 14.12 14.12 13.97 14.01 66,897 -0.07(-0.50%)
Jun 22, 2009 14.36 14.36 14.07 14.08 250,007 -0.37(-2.56%)
Jun 19, 2009 14.56 14.59 14.39 14.45 157,616 -0.07(-0.48%)
Jun 18, 2009 14.38 14.56 14.34 14.52 254,517 +0.12(+0.83%)
Jun 17, 2009 14.30 14.50 14.30 14.40 154,644 +0.08(+0.59%)
Jun 16, 2009 14.57 14.60 14.31 14.32 82,762 -0.18(-1.28%)
Jun 15, 2009 14.66 14.66 14.44 14.50 33,164 -0.27(-1.83%)
Jun 12, 2009 14.79 14.80 14.64 14.77 94,069 -0.06(-0.40%)
Jun 11, 2009 14.79 15.00 14.79 14.83 38,270 +0.07(+0.47%)
Jun 10, 2009 14.82 14.82 14.63 14.76 22,732 -0.09(-0.61%)
Jun 09, 2009 14.76 14.93 14.74 14.85 23,507 +0.10(+0.68%)
Jun 08, 2009 14.75 14.83 14.57 14.75 27,182 -0.02(-0.14%)
Jun 05, 2009 14.90 14.91 14.73 14.77 79,857 +0.02(+0.14%)
Jun 04, 2009 14.69 14.78 14.65 14.75 30,121 +0.07(+0.48%)
Jun 03, 2009 14.79 14.79 14.57 14.68 29,958 -0.16(-1.08%)
Jun 02, 2009 14.78 14.90 14.72 14.84 67,116 +0.05(+0.34%)
Jun 01, 2009 14.45 14.82 14.45 14.79 36,170 +0.50(+3.50%)
May 29, 2009 14.21 14.29 14.14 14.29 31,435 +0.16(+1.13%)
May 28, 2009 14.07 14.18 13.92 14.13 53,247 +0.10(+0.71%)
May 27, 2009 14.16 14.32 14.00 14.03 212,940 -0.19(-1.34%)
May 26, 2009 13.70 14.28 13.70 14.22 77,086 +0.37(+2.67%)
May 22, 2009 13.75 13.94 13.74 13.85 46,467 +0.01(+0.06%)
May 21, 2009 13.91 13.95 13.71 13.84 81,277 -0.21(-1.47%)
May 20, 2009 14.27 14.40 14.04 14.05 310,693 -0.10(-0.72%)
May 19, 2009 14.09 14.28 14.06 14.15 50,086 +0.06(+0.43%)
May 18, 2009 13.90 14.13 13.87 14.09 246,045 +0.29(+2.10%)
May 15, 2009 13.78 13.96 13.77 13.80 100,760 -0.06(-0.43%)
May 14, 2009 13.71 13.95 13.71 13.86 192,128 +0.12(+0.87%)
May 13, 2009 13.87 13.95 13.70 13.74 242,937 -0.39(-2.76%)
May 12, 2009 14.16 14.21 13.96 14.13 77,482 -0.07(-0.49%)
May 11, 2009 14.18 14.30 14.06 14.20 64,389 -0.10(-0.70%)
May 08, 2009 14.17 14.43 14.17 14.30 112,159 +0.18(+1.27%)
May 07, 2009 14.50 14.53 14.05 14.12 90,035 -0.27(-1.88%)
May 06, 2009 14.48 14.48 14.22 14.39 79,627 +0.04(+0.26%)
May 05, 2009 14.38 14.38 14.23 14.35 41,899 -0.01(-0.05%)
May 04, 2009 14.22 14.36 14.16 14.36 27,106 +0.30(+2.13%)
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.