Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.78 17.98 17.71 17.78 534,131 +0.01(+0.03%)
Jan 28, 2010 17.54 17.85 17.35 17.78 718,863 +0.31(+1.79%)
Jan 27, 2010 17.27 17.48 17.15 17.46 535,840 +0.08(+0.46%)
Jan 26, 2010 17.35 17.42 17.04 17.38 575,870 +0.06(+0.33%)
Jan 25, 2010 17.53 17.56 17.29 17.33 340,711 -0.13(-0.75%)
Jan 22, 2010 17.64 17.88 17.42 17.46 388,820 -0.18(-1.03%)
Jan 21, 2010 18.04 18.16 17.55 17.64 268,277 -0.35(-1.96%)
Jan 20, 2010 18.25 18.25 17.79 17.99 271,347 -0.41(-2.22%)
Jan 19, 2010 18.04 18.40 18.04 18.40 219,594 +0.34(+1.86%)
Jan 15, 2010 18.40 18.07 18.07 18.07 306,801 -0.32(-1.76%)
Jan 14, 2010 18.46 18.51 18.33 18.39 120,375 -0.07(-0.37%)
Jan 13, 2010 18.24 18.49 18.24 18.46 121,085 +0.22(+1.21%)
Jan 12, 2010 18.22 18.38 18.18 18.24 133,300 -0.03(-0.19%)
Jan 11, 2010 18.44 18.45 18.20 18.27 158,853 -0.04(-0.22%)
Jan 08, 2010 18.48 18.48 18.27 18.31 237,284 -0.16(-0.89%)
Jan 07, 2010 18.48 18.56 18.31 18.48 274,248 -0.07(-0.37%)
Jan 06, 2010 18.39 18.59 18.39 18.54 292,826 +0.11(+0.59%)
Jan 05, 2010 18.72 18.75 18.40 18.44 327,460 -0.29(-1.55%)
Jan 04, 2010 18.29 18.84 18.17 18.73 390,586 +0.16(+0.86%)
Dec 31, 2009 18.86 18.57 18.57 18.57 219,671 -0.36(-1.89%)
Dec 30, 2009 18.87 19.00 18.82 18.92 179,697 +0.01(+0.06%)
Dec 29, 2009 18.96 19.00 18.87 18.91 136,587 -0.10(-0.51%)
Dec 28, 2009 18.87 19.05 18.87 19.01 127,085 +0.15(+0.81%)
Dec 24, 2009 18.80 18.87 18.71 18.86 66,109 +0.11(+0.58%)
Dec 23, 2009 18.79 18.88 18.54 18.75 237,398 -0.01(-0.03%)
Dec 22, 2009 18.78 18.89 18.68 18.75 165,346 -0.05(-0.27%)
Dec 21, 2009 19.10 19.17 18.73 18.80 366,071 -0.26(-1.37%)
Dec 18, 2009 18.90 19.07 18.74 19.07 822,353 +0.32(+1.73%)
Dec 17, 2009 18.93 19.03 18.73 18.74 293,680 -0.01(-0.03%)
Dec 16, 2009 19.40 19.41 18.70 18.75 719,114 -0.57(-2.97%)
Dec 15, 2009 19.98 19.98 19.22 19.32 601,396 -0.64(-3.19%)
Dec 14, 2009 19.96 20.05 19.91 19.96 232,359 +0.23(+1.18%)
Dec 11, 2009 19.51 19.74 19.44 19.73 222,090 +0.30(+1.52%)
Dec 10, 2009 19.39 19.57 19.32 19.43 185,985 +0.02(+0.12%)
Dec 09, 2009 19.36 19.45 19.21 19.41 180,086 +0.01(+0.03%)
Dec 08, 2009 19.34 19.54 19.16 19.40 250,205 -0.09(-0.44%)
Dec 07, 2009 19.46 19.60 19.37 19.49 224,005 +0.06(+0.29%)
Dec 04, 2009 19.66 19.71 19.24 19.43 272,498 -0.05(-0.26%)
Dec 03, 2009 19.71 19.84 19.46 19.48 334,096 -0.15(-0.75%)
Dec 02, 2009 19.47 19.67 19.41 19.63 298,554 +0.11(+0.58%)
Dec 01, 2009 19.16 19.61 19.09 19.51 364,236 +0.52(+2.72%)
Nov 30, 2009 18.77 19.03 18.72 19.00 291,695 +0.07(+0.36%)
Nov 27, 2009 18.82 19.08 18.80 18.93 112,414 -0.30(-1.57%)
Nov 25, 2009 19.17 19.38 19.13 19.23 126,569 +0.25(+1.32%)
Nov 24, 2009 19.03 19.16 18.94 18.98 155,375 -0.05(-0.24%)
Nov 23, 2009 18.73 19.03 18.62 19.03 326,254 +0.45(+2.45%)
Nov 20, 2009 18.50 18.61 18.45 18.57 162,902 +0.02(+0.12%)
Nov 19, 2009 18.71 18.72 18.50 18.55 154,808 -0.26(-1.36%)
Nov 18, 2009 18.90 18.98 18.76 18.80 190,741 -0.07(-0.36%)
Nov 17, 2009 18.99 19.06 18.84 18.87 152,395 -0.14(-0.72%)
Nov 16, 2009 18.75 19.08 18.75 19.01 156,883 +0.33(+1.76%)
Nov 13, 2009 18.52 18.69 18.31 18.68 260,837 +0.11(+0.61%)
Nov 12, 2009 19.06 19.06 18.50 18.57 289,244 -0.62(-3.23%)
Nov 11, 2009 19.29 19.32 19.15 19.19 180,118 +0.04(+0.21%)
Nov 10, 2009 19.08 19.23 18.98 19.15 227,201 +0.06(+0.30%)
Nov 09, 2009 18.80 19.09 18.79 19.09 263,106 +0.36(+1.94%)
Nov 06, 2009 18.96 19.03 18.69 18.73 196,100 -0.26(-1.35%)
Nov 05, 2009 18.87 19.01 18.79 18.98 233,807 +0.27(+1.46%)
Nov 04, 2009 18.80 18.88 18.67 18.71 404,743 -0.07(-0.39%)
Nov 03, 2009 18.89 18.90 18.50 18.78 505,294 -0.16(-0.87%)
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.