Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.43 18.85 18.29 18.68 7,885,878 +0.30(+1.63%)
Jan 28, 2010 18.44 18.51 18.23 18.38 4,065,567 -0.05(-0.25%)
Jan 27, 2010 18.37 18.45 18.26 18.43 4,558,119 +0.01(+0.04%)
Jan 26, 2010 18.41 18.53 18.38 18.42 4,129,132 -0.11(-0.58%)
Jan 25, 2010 18.51 18.65 18.39 18.53 5,579,063 +0.19(+1.06%)
Jan 22, 2010 18.55 18.65 18.32 18.33 5,935,737 -0.22(-1.19%)
Jan 21, 2010 19.02 19.21 18.52 18.55 8,502,318 -0.42(-2.22%)
Jan 20, 2010 18.83 19.01 18.73 18.97 4,841,517 +0.03(+0.14%)
Jan 19, 2010 18.78 19.02 18.73 18.95 3,555,601 +0.17(+0.92%)
Jan 15, 2010 18.83 18.77 18.77 18.77 4,438,547 -0.03(-0.18%)
Jan 14, 2010 18.71 18.83 18.57 18.81 3,033,640 +0.12(+0.64%)
Jan 13, 2010 18.49 18.71 18.49 18.69 4,310,907 +0.20(+1.08%)
Jan 12, 2010 18.54 18.60 18.41 18.49 5,017,259 -0.10(-0.54%)
Jan 11, 2010 18.73 18.73 18.53 18.59 4,241,299 -0.04(-0.22%)
Jan 08, 2010 18.74 18.74 18.54 18.63 3,024,839 -0.12(-0.64%)
Jan 07, 2010 18.69 18.75 18.52 18.75 4,657,190 +0.02(+0.11%)
Jan 06, 2010 18.61 18.79 18.53 18.73 4,245,323 +0.05(+0.29%)
Jan 05, 2010 18.69 18.77 18.57 18.67 5,677,409 -0.08(-0.43%)
Jan 04, 2010 18.82 18.95 18.69 18.75 3,685,491 +0.11(+0.57%)
Dec 31, 2009 18.93 18.65 18.65 18.65 2,598,218 -0.24(-1.27%)
Dec 30, 2009 18.95 18.96 18.79 18.89 3,065,247 -0.03(-0.14%)
Dec 29, 2009 19.07 19.07 18.85 18.91 3,430,316 -0.19(-0.98%)
Dec 28, 2009 19.11 19.16 18.99 19.10 2,960,094 +0.06(+0.32%)
Dec 24, 2009 19.01 19.17 18.98 19.04 1,376,616 +0.00(+0.00%)
Dec 23, 2009 19.03 19.13 18.91 19.04 3,535,446 +0.14(+0.74%)
Dec 22, 2009 18.68 18.97 18.65 18.90 4,301,590 +0.29(+1.58%)
Dec 21, 2009 18.45 18.70 18.36 18.61 5,532,490 +0.33(+1.79%)
Dec 18, 2009 18.45 18.55 18.01 18.28 12,474,218 -0.13(-0.69%)
Dec 17, 2009 18.59 18.61 18.41 18.41 4,483,561 -0.30(-1.61%)
Dec 16, 2009 18.91 19.07 18.65 18.71 6,096,340 -0.12(-0.63%)
Dec 15, 2009 19.01 19.09 18.77 18.83 7,022,672 -0.30(-1.57%)
Dec 14, 2009 19.36 19.36 19.01 19.13 7,727,397 -0.45(-2.28%)
Dec 11, 2009 19.40 19.59 19.36 19.57 5,586,696 +0.27(+1.38%)
Dec 10, 2009 19.17 19.40 19.17 19.31 5,678,319 +0.21(+1.08%)
Dec 09, 2009 19.35 19.35 18.93 19.10 6,189,676 -0.12(-0.63%)
Dec 08, 2009 19.27 19.27 19.03 19.22 8,724,073 +0.21(+1.12%)
Dec 07, 2009 18.89 19.12 18.82 19.01 5,965,735 +0.13(+0.71%)
Dec 04, 2009 18.82 18.95 18.64 18.87 6,270,943 +0.19(+1.04%)
Dec 03, 2009 18.77 18.81 18.53 18.68 6,282,707 -0.01(-0.04%)
Dec 02, 2009 18.75 18.83 18.53 18.69 8,066,255 +0.27(+1.49%)
Dec 01, 2009 18.18 18.44 18.15 18.41 6,647,782 +0.37(+2.03%)
Nov 30, 2009 18.15 18.16 17.95 18.05 6,776,267 +0.14(+0.78%)
Nov 27, 2009 17.94 18.02 17.69 17.91 2,223,232 -0.25(-1.36%)
Nov 25, 2009 18.24 18.30 18.09 18.15 3,926,842 -0.01(-0.07%)
Nov 24, 2009 18.30 18.35 18.10 18.17 4,752,987 -0.15(-0.80%)
Nov 23, 2009 18.24 18.52 18.12 18.31 5,538,118 +0.27(+1.48%)
Nov 20, 2009 18.03 18.22 17.97 18.05 5,690,364 +0.07(+0.37%)
Nov 19, 2009 18.12 18.17 17.87 17.98 7,084,620 -0.25(-1.39%)
Nov 18, 2009 18.33 18.33 18.19 18.23 4,378,454 -0.02(-0.11%)
Nov 17, 2009 18.21 18.28 18.13 18.25 3,143,892 +0.00(+0.00%)
Nov 16, 2009 18.12 18.29 18.07 18.25 3,730,951 +0.22(+1.22%)
Nov 13, 2009 17.97 18.07 17.87 18.03 4,226,580 +0.14(+0.78%)
Nov 12, 2009 17.93 18.17 17.87 17.89 4,850,898 -0.07(-0.37%)
Nov 11, 2009 18.21 18.26 17.91 17.96 6,196,055 -0.17(-0.92%)
Nov 10, 2009 18.23 18.34 18.08 18.13 6,632,887 -0.19(-1.02%)
Nov 09, 2009 18.07 18.34 18.02 18.31 6,252,717 +0.35(+1.97%)
Nov 06, 2009 17.81 18.15 17.69 17.96 6,843,252 +0.05(+0.26%)
Nov 05, 2009 17.69 17.91 17.69 17.91 5,392,119 +0.23(+1.32%)
Nov 04, 2009 17.66 17.92 17.55 17.68 5,634,673 +0.05(+0.30%)
Nov 03, 2009 17.63 17.73 17.31 17.63 8,469,902 -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.