Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.87 14.12 13.80 13.84 2,777,576 -0.06(-0.41%)
Jun 29, 2009 13.93 13.99 13.60 13.89 4,748,404 -0.01(-0.09%)
Jun 26, 2009 14.02 14.05 13.88 13.91 6,935,096 -0.13(-0.93%)
Jun 25, 2009 14.07 14.10 13.95 14.04 5,821,296 +0.04(+0.30%)
Jun 24, 2009 14.03 14.21 13.95 13.99 4,228,440 +0.05(+0.36%)
Jun 23, 2009 14.40 14.40 13.86 13.95 5,368,716 -0.42(-2.91%)
Jun 22, 2009 14.66 14.68 14.33 14.36 4,834,976 -0.45(-3.04%)
Jun 19, 2009 14.36 14.85 14.25 14.81 11,974,836 +0.64(+4.50%)
Jun 18, 2009 14.03 14.41 13.93 14.18 4,879,568 +0.14(+0.96%)
Jun 17, 2009 14.07 14.27 13.78 14.04 8,858,732 -0.06(-0.43%)
Jun 16, 2009 14.42 14.56 14.09 14.10 6,356,612 -0.21(-1.45%)
Jun 15, 2009 14.53 14.53 14.25 14.31 4,667,700 -0.29(-2.00%)
Jun 12, 2009 14.80 14.83 14.54 14.60 4,895,752 -0.23(-1.53%)
Jun 11, 2009 14.82 14.99 14.76 14.83 6,154,252 +0.01(+0.03%)
Jun 10, 2009 14.97 15.01 14.62 14.82 4,194,748 -0.07(-0.47%)
Jun 09, 2009 14.60 14.98 14.55 14.89 4,542,144 +0.37(+2.51%)
Jun 08, 2009 14.55 14.62 14.39 14.53 4,407,856 -0.16(-1.11%)
Jun 05, 2009 14.80 15.12 14.56 14.69 4,983,596 -0.22(-1.48%)
Jun 04, 2009 14.90 14.91 14.62 14.91 4,518,172 -0.05(-0.35%)
Jun 03, 2009 14.84 14.97 14.67 14.96 5,341,456 +0.07(+0.45%)
Jun 02, 2009 14.87 15.00 14.75 14.89 6,964,728 -0.01(-0.05%)
Jun 01, 2009 14.38 15.00 14.38 14.90 4,173,544 +0.70(+4.91%)
May 29, 2009 13.93 14.35 13.86 14.21 9,208,644 +0.31(+2.21%)
May 28, 2009 14.13 14.21 13.65 13.90 5,269,208 -0.16(-1.16%)
May 27, 2009 14.36 14.53 13.99 14.06 4,103,056 -0.32(-2.23%)
May 26, 2009 13.55 14.44 13.50 14.38 4,532,092 +0.72(+5.29%)
May 22, 2009 13.76 13.83 13.32 13.66 3,500,420 +0.03(+0.18%)
May 21, 2009 13.61 13.89 13.51 13.63 4,354,692 -0.15(-1.07%)
May 20, 2009 14.01 14.21 13.71 13.78 4,528,632 -0.16(-1.13%)
May 19, 2009 13.99 14.07 13.77 13.94 5,465,424 -0.05(-0.36%)
May 18, 2009 13.69 13.99 13.69 13.99 4,447,708 +0.39(+2.87%)
May 15, 2009 13.59 13.93 13.51 13.60 3,803,368 +0.01(+0.04%)
May 14, 2009 13.39 13.93 13.39 13.59 4,235,388 +0.08(+0.61%)
May 13, 2009 13.68 13.68 13.38 13.51 5,973,228 -0.33(-2.37%)
May 12, 2009 14.10 14.25 13.45 13.84 6,460,260 -0.22(-1.55%)
May 11, 2009 14.39 14.39 14.00 14.05 5,348,356 -0.46(-3.19%)
May 08, 2009 14.78 14.78 14.32 14.52 6,231,928 -0.17(-1.16%)
May 07, 2009 15.00 15.11 14.62 14.69 6,718,220 -0.14(-0.98%)
May 06, 2009 14.97 15.05 14.56 14.83 8,141,164 -0.02(-0.10%)
May 05, 2009 15.00 15.21 14.82 14.85 5,597,196 -0.15(-0.98%)
May 04, 2009 15.01 15.04 14.80 14.99 5,214,248 +0.23(+1.57%)
May 01, 2009 14.85 15.08 14.71 14.76 7,220,096 -0.06(-0.37%)
Apr 30, 2009 14.75 15.39 14.54 14.82 9,867,420 +0.29(+1.98%)
Apr 29, 2009 15.14 15.45 14.31 14.53 27,213,952 -2.29(-13.61%)
Apr 28, 2009 16.50 17.07 16.28 16.82 4,753,196 +0.30(+1.79%)
Apr 27, 2009 16.97 16.97 16.41 16.52 7,080,200 -0.71(-4.09%)
Apr 24, 2009 17.00 17.43 16.88 17.23 3,819,172 +0.37(+2.19%)
Apr 23, 2009 17.04 17.25 16.60 16.86 4,329,656 -0.18(-1.06%)
Apr 22, 2009 16.50 17.36 16.45 17.04 4,569,336 +0.44(+2.65%)
Apr 21, 2009 16.04 16.70 15.76 16.60 4,928,476 +0.64(+4.01%)
Apr 20, 2009 16.23 16.24 15.79 15.96 3,575,816 -0.63(-3.78%)
Apr 17, 2009 16.29 16.69 16.21 16.59 3,107,108 +0.25(+1.53%)
Apr 16, 2009 15.92 16.47 15.90 16.34 3,398,796 +0.39(+2.45%)
Apr 15, 2009 15.96 16.15 15.72 15.95 2,845,296 -0.13(-0.81%)
Apr 14, 2009 16.27 16.47 15.97 16.08 2,635,572 -0.40(-2.44%)
Apr 13, 2009 16.42 16.57 16.29 16.48 3,039,160 -0.03(-0.21%)
Apr 09, 2009 16.03 16.51 15.91 16.51 3,135,308 +0.82(+5.21%)
Apr 08, 2009 15.52 15.72 15.32 15.70 3,312,572 +0.33(+2.15%)
Apr 07, 2009 15.60 15.68 15.08 15.37 4,457,796 -0.45(-2.83%)
Apr 06, 2009 15.97 16.05 15.49 15.81 5,495,268 -0.28(-1.72%)
Apr 03, 2009 15.39 16.09 15.32 16.09 6,183,996 +0.75(+4.85%)
Apr 02, 2009 14.88 15.52 14.75 15.35 7,045,112 +0.70(+4.76%)
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.