Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.18 18.59 18.05 18.43 7,993,705 +0.30(+1.63%)
Jan 28, 2010 18.19 18.26 17.98 18.13 4,121,157 -0.05(-0.25%)
Jan 27, 2010 18.12 18.20 18.01 18.18 4,620,444 +0.01(+0.04%)
Jan 26, 2010 18.16 18.28 18.13 18.17 4,185,591 -0.11(-0.58%)
Jan 25, 2010 18.26 18.40 18.14 18.28 5,655,348 +0.19(+1.06%)
Jan 22, 2010 18.30 18.40 18.07 18.09 6,016,899 -0.22(-1.19%)
Jan 21, 2010 18.76 18.95 18.27 18.30 8,618,574 -0.41(-2.22%)
Jan 20, 2010 18.57 18.75 18.48 18.72 4,907,717 +0.03(+0.14%)
Jan 19, 2010 18.53 18.76 18.48 18.69 3,604,218 +0.17(+0.92%)
Jan 15, 2010 18.58 18.52 18.52 18.52 4,499,238 -0.03(-0.18%)
Jan 14, 2010 18.46 18.58 18.32 18.55 3,075,120 +0.12(+0.64%)
Jan 13, 2010 18.24 18.45 18.24 18.43 4,369,851 +0.20(+1.08%)
Jan 12, 2010 18.29 18.35 18.16 18.24 5,085,862 -0.10(-0.54%)
Jan 11, 2010 18.48 18.48 18.28 18.34 4,299,292 -0.04(-0.21%)
Jan 08, 2010 18.49 18.49 18.29 18.38 3,066,199 -0.12(-0.64%)
Jan 07, 2010 18.44 18.50 18.27 18.49 4,720,870 +0.02(+0.11%)
Jan 06, 2010 18.36 18.53 18.28 18.47 4,303,371 +0.05(+0.29%)
Jan 05, 2010 18.44 18.52 18.32 18.42 5,755,039 -0.08(-0.43%)
Jan 04, 2010 18.57 18.70 18.43 18.50 3,735,884 +0.11(+0.57%)
Dec 31, 2009 18.68 18.40 18.40 18.40 2,633,744 -0.24(-1.27%)
Dec 30, 2009 18.69 18.70 18.53 18.63 3,107,159 -0.03(-0.14%)
Dec 29, 2009 18.81 18.81 18.59 18.66 3,477,220 -0.02(-0.11%)
Dec 28, 2009 18.68 18.74 18.57 18.68 3,027,010 +0.06(+0.32%)
Dec 24, 2009 18.59 18.74 18.56 18.62 1,407,736 +0.00(+0.00%)
Dec 23, 2009 18.61 18.70 18.50 18.62 3,615,369 +0.14(+0.74%)
Dec 22, 2009 18.27 18.55 18.23 18.48 4,398,831 +0.29(+1.58%)
Dec 21, 2009 18.05 18.29 17.95 18.20 5,657,558 +0.32(+1.79%)
Dec 18, 2009 18.05 18.14 17.61 17.88 12,756,210 -0.12(-0.69%)
Dec 17, 2009 18.18 18.20 18.00 18.00 4,584,916 -0.29(-1.61%)
Dec 16, 2009 18.49 18.65 18.24 18.29 6,234,153 -0.12(-0.63%)
Dec 15, 2009 18.59 18.67 18.36 18.41 7,181,426 -0.29(-1.57%)
Dec 14, 2009 18.93 18.94 18.59 18.70 7,902,083 -0.44(-2.28%)
Dec 11, 2009 18.97 19.16 18.93 19.14 5,712,989 +0.26(+1.38%)
Dec 10, 2009 18.75 18.97 18.75 18.88 5,806,683 +0.20(+1.08%)
Dec 09, 2009 18.92 18.92 18.51 18.68 6,329,600 -0.12(-0.63%)
Dec 08, 2009 18.84 18.84 18.61 18.80 8,921,290 +0.21(+1.12%)
Dec 07, 2009 18.48 18.70 18.40 18.59 6,100,596 +0.13(+0.71%)
Dec 04, 2009 18.40 18.53 18.23 18.46 6,412,704 +0.19(+1.04%)
Dec 03, 2009 18.36 18.39 18.12 18.27 6,424,734 -0.01(-0.04%)
Dec 02, 2009 18.33 18.42 18.12 18.27 8,248,601 +0.27(+1.49%)
Dec 01, 2009 17.78 18.03 17.75 18.01 6,798,062 +0.36(+2.03%)
Nov 30, 2009 17.75 17.76 17.56 17.65 6,929,451 +0.14(+0.78%)
Nov 27, 2009 17.54 17.62 17.29 17.51 2,273,491 -0.24(-1.36%)
Nov 25, 2009 17.84 17.89 17.69 17.75 4,015,612 -0.01(-0.07%)
Nov 24, 2009 17.89 17.94 17.70 17.76 4,860,433 -0.14(-0.80%)
Nov 23, 2009 17.84 18.11 17.72 17.91 5,663,313 +0.26(+1.48%)
Nov 20, 2009 17.63 17.82 17.58 17.65 5,819,001 +0.07(+0.37%)
Nov 19, 2009 17.72 17.76 17.48 17.58 7,244,775 -0.25(-1.39%)
Nov 18, 2009 17.92 17.92 17.78 17.83 4,477,434 -0.02(-0.11%)
Nov 17, 2009 17.80 17.88 17.73 17.85 3,214,962 +0.00(+0.00%)
Nov 16, 2009 17.72 17.89 17.67 17.85 3,815,293 +0.22(+1.22%)
Nov 13, 2009 17.57 17.67 17.47 17.63 4,322,126 +0.14(+0.78%)
Nov 12, 2009 17.54 17.76 17.48 17.50 4,960,558 -0.07(-0.37%)
Nov 11, 2009 17.81 17.86 17.51 17.56 6,336,123 -0.16(-0.92%)
Nov 10, 2009 17.83 17.93 17.68 17.73 6,782,830 -0.18(-1.02%)
Nov 09, 2009 17.67 17.93 17.62 17.91 6,394,065 +0.35(+1.97%)
Nov 06, 2009 17.41 17.74 17.29 17.56 6,997,951 +0.05(+0.26%)
Nov 05, 2009 17.30 17.52 17.29 17.52 5,514,013 +0.23(+1.32%)
Nov 04, 2009 17.27 17.52 17.16 17.29 5,762,051 +0.05(+0.30%)
Nov 03, 2009 17.24 17.34 16.92 17.24 8,661,372 -0.06(-0.34%)
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.