Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.57 17.56 17.56 17.56 140,279 -0.02(-0.10%)
Dec 30, 2009 17.51 17.67 17.37 17.58 118,156 -0.05(-0.27%)
Dec 29, 2009 17.72 17.76 17.53 17.62 162,243 -0.08(-0.47%)
Dec 28, 2009 17.72 17.77 17.52 17.71 136,960 +0.01(+0.07%)
Dec 24, 2009 17.70 17.75 17.55 17.70 112,405 +0.17(+0.98%)
Dec 23, 2009 17.44 17.68 17.44 17.52 144,284 +0.00(+0.00%)
Dec 22, 2009 17.70 17.70 17.43 17.52 157,460 -0.12(-0.67%)
Dec 21, 2009 17.35 17.65 17.21 17.64 132,885 +0.58(+3.41%)
Dec 18, 2009 17.57 17.69 17.06 17.06 398,302 -0.46(-2.64%)
Dec 17, 2009 17.54 17.60 16.83 17.52 196,684 -0.09(-0.51%)
Dec 16, 2009 17.68 17.75 17.34 17.61 478,479 +0.27(+1.58%)
Dec 15, 2009 17.04 17.42 16.70 17.34 407,276 +0.51(+3.03%)
Dec 14, 2009 16.91 16.94 16.63 16.83 235,512 +0.11(+0.67%)
Dec 11, 2009 16.56 16.91 16.41 16.72 235,884 +0.23(+1.40%)
Dec 10, 2009 16.37 16.51 16.30 16.48 113,417 +0.14(+0.83%)
Dec 09, 2009 16.31 16.41 16.04 16.35 195,977 +0.12(+0.77%)
Dec 08, 2009 16.34 16.39 16.08 16.22 136,920 -0.08(-0.47%)
Dec 07, 2009 16.57 16.57 16.21 16.30 140,990 -0.03(-0.18%)
Dec 04, 2009 16.27 16.40 16.20 16.33 114,300 +0.04(+0.25%)
Dec 03, 2009 16.22 16.37 16.06 16.29 169,617 +0.09(+0.55%)
Dec 02, 2009 16.24 16.38 16.13 16.20 227,177 -0.15(-0.91%)
Dec 01, 2009 16.61 16.61 16.33 16.35 138,009 -0.12(-0.72%)
Nov 30, 2009 16.66 16.66 16.24 16.47 205,590 +0.02(+0.14%)
Nov 27, 2009 16.19 16.47 16.10 16.44 62,358 +0.06(+0.36%)
Nov 25, 2009 16.36 16.41 16.27 16.38 87,175 +0.05(+0.33%)
Nov 24, 2009 16.21 16.38 16.09 16.33 128,850 +0.02(+0.11%)
Nov 23, 2009 16.62 16.62 16.21 16.31 178,185 +0.05(+0.33%)
Nov 20, 2009 16.12 16.28 16.04 16.26 81,471 -0.01(-0.07%)
Nov 19, 2009 16.53 16.53 16.06 16.27 198,567 -0.11(-0.69%)
Nov 18, 2009 16.34 16.48 16.33 16.38 145,239 -0.01(-0.04%)
Nov 17, 2009 16.48 16.48 16.34 16.39 164,797 +0.00(+0.00%)
Nov 16, 2009 16.45 16.45 16.33 16.39 126,477 +0.09(+0.55%)
Nov 13, 2009 15.89 16.44 15.77 16.30 204,450 +0.27(+1.67%)
Nov 12, 2009 15.87 16.10 15.67 16.03 185,538 +0.17(+1.05%)
Nov 11, 2009 15.82 15.97 15.50 15.87 165,052 +0.00(+0.00%)
Nov 10, 2009 16.19 16.41 15.78 15.87 205,866 -0.24(-1.51%)
Nov 09, 2009 16.29 16.29 15.81 16.11 116,307 +0.34(+2.15%)
Nov 06, 2009 15.58 15.86 15.40 15.77 295,768 +0.64(+4.20%)
Nov 05, 2009 15.92 15.92 15.09 15.14 173,979 -0.33(-2.15%)
Nov 04, 2009 15.26 15.57 15.17 15.47 136,728 +0.34(+2.28%)
Nov 03, 2009 15.06 15.23 14.85 15.12 131,174 +0.04(+0.28%)
Nov 02, 2009 15.30 15.57 14.77 15.08 246,394 -0.09(-0.59%)
Oct 30, 2009 15.72 15.72 15.15 15.17 154,472 -0.57(-3.62%)
Oct 29, 2009 15.43 15.93 15.15 15.74 418,569 +0.42(+2.71%)
Oct 28, 2009 15.67 15.77 15.27 15.33 183,079 -0.23(-1.45%)
Oct 27, 2009 15.42 15.56 15.06 15.55 127,321 +0.15(+0.96%)
Oct 26, 2009 15.72 15.78 15.29 15.40 121,413 -0.26(-1.63%)
Oct 23, 2009 15.46 15.69 15.41 15.66 135,468 -0.04(-0.26%)
Oct 22, 2009 16.20 16.20 15.60 15.70 181,727 -0.15(-0.94%)
Oct 21, 2009 15.81 16.08 15.58 15.85 189,150 +0.21(+1.33%)
Oct 20, 2009 15.50 15.71 15.48 15.64 78,758 +0.19(+1.23%)
Oct 19, 2009 15.27 15.54 15.21 15.45 97,941 +0.09(+0.58%)
Oct 16, 2009 15.20 15.37 15.11 15.36 155,821 +0.22(+1.45%)
Oct 15, 2009 15.37 15.37 15.00 15.14 156,788 -0.04(-0.24%)
Oct 14, 2009 15.28 15.28 15.15 15.18 83,445 +0.13(+0.87%)
Oct 13, 2009 14.96 15.08 14.92 15.05 75,815 +0.06(+0.40%)
Oct 12, 2009 14.96 15.10 14.92 14.99 120,234 +0.12(+0.80%)
Oct 09, 2009 15.06 15.11 14.85 14.87 116,231 -0.05(-0.36%)
Oct 08, 2009 14.82 15.05 14.79 14.92 125,905 +0.11(+0.72%)
Oct 07, 2009 14.73 14.90 14.71 14.82 148,686 -0.01(-0.08%)
Oct 06, 2009 14.73 14.85 14.56 14.83 107,328 +0.31(+2.13%)
Oct 05, 2009 14.36 14.71 14.28 14.52 148,573 +0.21(+1.49%)
Oct 02, 2009 14.25 14.49 14.16 14.30 254,312 -0.10(-0.66%)
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.