Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.93 17.42 16.83 16.93 11,280,266 +0.38(+2.27%)
Jan 28, 2010 16.92 17.11 16.41 16.56 9,503,556 -0.32(-1.89%)
Jan 27, 2010 16.64 16.91 16.45 16.88 6,110,068 +0.11(+0.64%)
Jan 26, 2010 16.98 17.06 16.72 16.77 5,219,391 -0.20(-1.19%)
Jan 25, 2010 17.25 17.32 16.92 16.97 7,356,111 -0.02(-0.14%)
Jan 22, 2010 17.45 17.51 16.96 16.99 6,630,884 -0.44(-2.51%)
Jan 21, 2010 17.69 17.91 17.25 17.43 6,350,673 -0.29(-1.62%)
Jan 20, 2010 17.83 17.86 17.26 17.72 4,590,299 -0.33(-1.85%)
Jan 19, 2010 17.79 18.18 17.66 18.05 3,975,773 +0.19(+1.08%)
Jan 15, 2010 18.29 17.86 17.86 17.86 8,670,235 -0.44(-2.39%)
Jan 14, 2010 18.22 18.39 18.15 18.30 4,348,189 -0.03(-0.18%)
Jan 13, 2010 18.32 18.39 18.03 18.33 5,780,049 +0.08(+0.44%)
Jan 12, 2010 18.16 18.33 17.95 18.25 4,808,043 -0.05(-0.28%)
Jan 11, 2010 17.98 18.39 17.85 18.30 5,582,447 +0.30(+1.64%)
Jan 08, 2010 17.95 18.15 17.83 18.00 5,115,830 +0.02(+0.13%)
Jan 07, 2010 17.69 18.00 17.61 17.98 5,225,109 +0.23(+1.32%)
Jan 06, 2010 17.42 17.92 17.41 17.75 7,585,642 +0.23(+1.31%)
Jan 05, 2010 17.19 17.52 17.14 17.52 4,892,481 +0.31(+1.80%)
Jan 04, 2010 17.38 17.39 17.07 17.21 5,599,741 +0.16(+0.94%)
Dec 31, 2009 17.28 17.05 17.05 17.05 3,040,657 -0.21(-1.23%)
Dec 30, 2009 17.18 17.34 17.14 17.26 2,171,512 +0.04(+0.25%)
Dec 29, 2009 17.23 17.34 17.18 17.21 1,954,883 -0.00(-0.03%)
Dec 28, 2009 17.29 17.33 17.14 17.22 2,528,203 -0.06(-0.33%)
Dec 24, 2009 17.25 17.34 17.16 17.28 932,196 +0.06(+0.33%)
Dec 23, 2009 17.27 17.30 17.12 17.22 3,428,367 -0.02(-0.11%)
Dec 22, 2009 17.22 17.39 17.12 17.24 4,732,480 +0.12(+0.69%)
Dec 21, 2009 16.97 17.15 16.95 17.12 3,301,187 +0.18(+1.08%)
Dec 18, 2009 16.74 16.95 16.66 16.94 11,539,848 +0.28(+1.69%)
Dec 17, 2009 16.52 16.74 16.32 16.66 5,558,313 +0.06(+0.37%)
Dec 16, 2009 16.79 16.91 16.49 16.59 7,192,273 -0.16(-0.98%)
Dec 15, 2009 17.03 17.10 16.72 16.76 5,290,194 -0.40(-2.33%)
Dec 14, 2009 17.15 17.29 17.03 17.16 3,203,459 +0.17(+1.00%)
Dec 11, 2009 17.27 17.27 16.90 16.99 3,640,824 -0.11(-0.63%)
Dec 10, 2009 17.20 17.31 17.08 17.10 6,874,249 -0.04(-0.22%)
Dec 09, 2009 16.80 17.18 16.60 17.13 6,253,208 +0.27(+1.62%)
Dec 08, 2009 16.73 17.03 16.48 16.86 6,309,834 -0.04(-0.25%)
Dec 07, 2009 17.11 17.26 16.80 16.90 4,279,134 -0.20(-1.18%)
Dec 04, 2009 17.53 17.53 16.84 17.11 7,239,394 +0.08(+0.44%)
Dec 03, 2009 17.38 17.44 16.99 17.03 8,742,717 -0.35(-2.03%)
Dec 02, 2009 17.55 17.85 17.31 17.38 7,633,039 -0.50(-2.81%)
Dec 01, 2009 17.56 18.09 17.50 17.89 6,019,299 +0.46(+2.64%)
Nov 30, 2009 17.21 17.53 17.14 17.43 4,986,914 -0.06(-0.35%)
Nov 27, 2009 17.45 17.68 17.17 17.49 2,592,521 -0.47(-2.62%)
Nov 25, 2009 18.10 18.11 17.89 17.96 5,152,092 -0.08(-0.44%)
Nov 24, 2009 18.34 18.41 17.83 18.04 4,314,284 -0.26(-1.44%)
Nov 23, 2009 18.28 18.66 18.20 18.30 3,732,080 +0.21(+1.17%)
Nov 20, 2009 18.51 18.51 17.88 18.09 5,430,780 -0.18(-0.98%)
Nov 19, 2009 18.33 18.47 18.07 18.27 3,960,627 -0.28(-1.50%)
Nov 18, 2009 18.44 18.73 18.33 18.54 4,326,853 +0.04(+0.20%)
Nov 17, 2009 18.58 18.58 18.29 18.51 4,076,544 -0.11(-0.61%)
Nov 16, 2009 18.28 18.73 18.26 18.62 4,069,013 +0.34(+1.85%)
Nov 13, 2009 18.22 18.40 18.06 18.28 3,169,476 +0.22(+1.19%)
Nov 12, 2009 18.35 18.56 18.03 18.07 5,660,111 -0.32(-1.76%)
Nov 11, 2009 18.74 18.84 18.28 18.39 5,565,823 -0.14(-0.76%)
Nov 10, 2009 18.35 18.70 18.22 18.53 3,516,498 +0.02(+0.13%)
Nov 09, 2009 18.31 18.58 18.19 18.51 5,900,476 +0.36(+1.97%)
Nov 06, 2009 18.24 18.40 17.96 18.15 4,617,272 -0.14(-0.74%)
Nov 05, 2009 17.61 18.34 17.61 18.29 5,348,887 +0.69(+3.92%)
Nov 04, 2009 17.97 18.16 17.56 17.60 9,785,568 -0.13(-0.74%)
Nov 03, 2009 17.59 17.88 17.42 17.73 7,160,765 +0.20(+1.15%)
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.