Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.06 18.19 17.61 17.76 233,471 -0.05(-0.27%)
Jan 28, 2010 17.73 17.91 17.65 17.81 183,263 +0.08(+0.44%)
Jan 27, 2010 18.28 18.28 17.61 17.73 220,279 -0.45(-2.45%)
Jan 26, 2010 18.03 18.34 17.90 18.18 204,574 +0.13(+0.72%)
Jan 25, 2010 18.06 18.30 17.79 18.05 208,606 +0.26(+1.44%)
Jan 22, 2010 18.40 18.40 17.76 17.79 246,808 -0.21(-1.19%)
Jan 21, 2010 18.01 18.24 17.90 18.01 203,218 +0.06(+0.34%)
Jan 20, 2010 17.97 17.99 17.81 17.95 219,934 -0.02(-0.13%)
Jan 19, 2010 17.73 18.00 17.67 17.97 145,279 +0.34(+1.92%)
Jan 15, 2010 17.64 17.63 17.63 17.63 56,246 +0.05(+0.30%)
Jan 14, 2010 17.43 17.71 17.43 17.58 91,569 +0.08(+0.44%)
Jan 13, 2010 17.84 17.84 17.36 17.50 236,972 -0.17(-0.97%)
Jan 12, 2010 17.88 17.92 17.61 17.67 137,009 -0.23(-1.29%)
Jan 11, 2010 17.52 17.93 17.48 17.90 214,880 +0.42(+2.38%)
Jan 08, 2010 17.61 17.66 17.40 17.49 158,612 -0.07(-0.37%)
Jan 07, 2010 17.81 17.87 17.52 17.55 216,655 -0.33(-1.86%)
Jan 06, 2010 17.66 17.99 17.64 17.89 108,721 +0.19(+1.07%)
Jan 05, 2010 17.82 17.97 17.57 17.70 384,550 -0.08(-0.43%)
Jan 04, 2010 17.67 17.93 17.55 17.77 199,249 +0.21(+1.22%)
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%)
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.