Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.89 18.09 17.62 17.67 0 -0.12(-0.67%)
Jan 29, 2009 17.68 18.10 17.67 17.79 464,249 -0.05(-0.29%)
Jan 28, 2009 17.90 18.00 17.62 17.84 316,096 +0.06(+0.35%)
Jan 27, 2009 17.53 17.89 17.36 17.78 149,403 +0.26(+1.49%)
Jan 26, 2009 17.08 17.67 17.08 17.52 244,771 +0.31(+1.82%)
Jan 23, 2009 17.41 17.41 16.98 17.20 310,493 -0.13(-0.75%)
Jan 22, 2009 17.01 17.56 16.97 17.33 246,697 +0.06(+0.36%)
Jan 21, 2009 17.32 17.32 16.79 17.27 357,788 +0.18(+1.06%)
Jan 20, 2009 17.59 17.78 17.06 17.09 504,806 -0.66(-3.71%)
Jan 16, 2009 17.71 17.91 17.34 17.75 447,998 +0.20(+1.17%)
Jan 15, 2009 17.37 17.78 17.19 17.54 435,367 +0.23(+1.35%)
Jan 14, 2009 17.33 17.53 17.04 17.31 460,231 -0.23(-1.33%)
Jan 13, 2009 17.55 17.55 17.13 17.54 483,969 -0.01(-0.03%)
Jan 12, 2009 17.33 17.67 17.24 17.55 423,350 +0.19(+1.08%)
Jan 09, 2009 17.87 17.89 17.28 17.36 369,046 -0.51(-2.86%)
Jan 08, 2009 17.86 17.92 17.59 17.87 403,972 -0.01(-0.03%)
Jan 07, 2009 18.00 18.16 17.59 17.88 300,964 -0.24(-1.35%)
Jan 06, 2009 18.15 18.57 18.00 18.12 346,813 -0.07(-0.41%)
Jan 05, 2009 18.33 18.54 17.94 18.20 322,098 -0.23(-1.26%)
Jan 02, 2009 18.38 18.69 18.21 18.43 0 +0.10(+0.53%)
Jan 01, 2009 18.11 18.50 18.03 18.33 0 +0.00(+0.00%)
Dec 31, 2008 18.11 18.50 18.03 18.33 467,166 +0.19(+1.03%)
Dec 30, 2008 17.90 18.15 17.90 18.15 394,678 +0.36(+2.04%)
Dec 29, 2008 17.70 18.27 17.52 17.78 495,961 +0.06(+0.32%)
Dec 26, 2008 17.55 17.74 17.55 17.73 115,936 +0.14(+0.78%)
Dec 24, 2008 17.58 17.75 17.55 17.59 129,970 -0.01(-0.06%)
Dec 23, 2008 17.82 17.84 17.51 17.60 274,952 -0.15(-0.86%)
Dec 22, 2008 17.67 17.75 17.36 17.75 343,710 +0.19(+1.10%)
Dec 19, 2008 17.86 18.25 17.50 17.56 600,828 -0.07(-0.42%)
Dec 18, 2008 17.21 17.84 17.10 17.63 628,056 +0.30(+1.74%)
Dec 17, 2008 17.34 17.53 17.14 17.33 367,339 -0.30(-1.71%)
Dec 16, 2008 17.07 17.67 17.07 17.63 509,335 +0.81(+4.83%)
Dec 15, 2008 17.17 17.42 16.55 16.82 344,571 -0.30(-1.73%)
Dec 12, 2008 16.17 17.18 16.07 17.12 351,087 +0.57(+3.43%)
Dec 11, 2008 16.67 17.19 16.33 16.55 536,961 -0.32(-1.89%)
Dec 10, 2008 16.90 17.29 16.66 16.87 544,600 +0.16(+0.95%)
Dec 09, 2008 17.77 17.77 16.50 16.71 689,851 -1.28(-7.14%)
Dec 08, 2008 17.92 18.19 17.42 17.99 976,961 +0.37(+2.10%)
Dec 05, 2008 18.02 18.02 16.07 17.62 1,038,330 -0.58(-3.18%)
Dec 04, 2008 19.17 19.46 17.66 18.20 580,008 -1.18(-6.07%)
Dec 03, 2008 19.07 19.58 18.92 19.38 495,760 -0.11(-0.55%)
Dec 02, 2008 19.17 19.49 18.76 19.49 454,797 +0.62(+3.31%)
Dec 01, 2008 19.43 19.62 18.79 18.86 488,427 -0.58(-2.98%)
Nov 28, 2008 19.11 19.45 18.90 19.44 153,902 +0.19(+1.00%)
Nov 26, 2008 18.75 19.30 18.54 19.25 498,661 +0.14(+0.71%)
Nov 25, 2008 19.14 19.24 18.40 19.11 859,519 +0.11(+0.57%)
Nov 24, 2008 19.23 19.40 18.64 19.00 581,688 -0.03(-0.18%)
Nov 21, 2008 18.04 19.09 17.63 19.04 876,537 +1.26(+7.09%)
Nov 20, 2008 18.94 19.19 17.68 17.78 574,365 -1.26(-6.62%)
Nov 19, 2008 19.73 20.03 19.02 19.04 717,715 -0.74(-3.73%)
Nov 18, 2008 19.84 20.03 19.20 19.78 777,327 -0.06(-0.29%)
Nov 17, 2008 19.05 20.33 19.05 19.83 554,649 +0.52(+2.68%)
Nov 14, 2008 19.83 20.20 19.28 19.32 746,468 -0.80(-3.95%)
Nov 13, 2008 19.24 20.11 18.61 20.11 1,545,997 +0.98(+5.11%)
Nov 12, 2008 19.34 19.48 18.91 19.13 613,873 -0.57(-2.91%)
Nov 11, 2008 19.17 20.11 19.03 19.71 937,665 +0.42(+2.18%)
Nov 10, 2008 20.40 20.40 19.13 19.29 585,523 -0.74(-3.69%)
Nov 07, 2008 20.37 20.49 19.50 20.03 963,478 -0.18(-0.87%)
Nov 06, 2008 19.65 20.28 19.63 20.20 953,371 +0.59(+2.98%)
Nov 05, 2008 20.33 20.44 19.55 19.62 591,886 -0.84(-4.08%)
Nov 04, 2008 20.79 20.79 20.27 20.45 678,959 -0.06(-0.30%)
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.