Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.28 17.05 17.05 17.05 3,040,654 -0.21(-1.23%)
Dec 30, 2009 17.18 17.34 17.14 17.26 2,171,510 +0.04(+0.25%)
Dec 29, 2009 17.23 17.34 17.18 17.21 1,954,881 -0.00(-0.03%)
Dec 28, 2009 17.29 17.33 17.14 17.22 2,528,201 -0.06(-0.33%)
Dec 24, 2009 17.25 17.34 17.16 17.28 932,195 +0.06(+0.33%)
Dec 23, 2009 17.27 17.30 17.12 17.22 3,428,364 -0.02(-0.11%)
Dec 22, 2009 17.22 17.39 17.12 17.24 4,732,475 +0.12(+0.69%)
Dec 21, 2009 16.97 17.15 16.95 17.12 3,301,184 +0.18(+1.08%)
Dec 18, 2009 16.74 16.95 16.66 16.94 11,539,837 +0.28(+1.69%)
Dec 17, 2009 16.52 16.74 16.32 16.66 5,558,307 +0.06(+0.37%)
Dec 16, 2009 16.79 16.91 16.49 16.59 7,192,267 -0.16(-0.98%)
Dec 15, 2009 17.03 17.10 16.72 16.76 5,290,189 -0.40(-2.33%)
Dec 14, 2009 17.15 17.29 17.03 17.16 3,203,456 +0.17(+1.00%)
Dec 11, 2009 17.27 17.27 16.90 16.99 3,640,820 -0.11(-0.63%)
Dec 10, 2009 17.20 17.31 17.08 17.10 6,874,243 -0.04(-0.22%)
Dec 09, 2009 16.80 17.18 16.60 17.13 6,253,202 +0.27(+1.62%)
Dec 08, 2009 16.73 17.03 16.48 16.86 6,309,828 -0.04(-0.25%)
Dec 07, 2009 17.11 17.26 16.80 16.90 4,279,130 -0.20(-1.18%)
Dec 04, 2009 17.53 17.53 16.84 17.11 7,239,387 +0.08(+0.44%)
Dec 03, 2009 17.38 17.44 16.99 17.03 8,742,709 -0.35(-2.03%)
Dec 02, 2009 17.55 17.85 17.31 17.38 7,633,032 -0.50(-2.81%)
Dec 01, 2009 17.56 18.09 17.50 17.89 6,019,293 +0.46(+2.64%)
Nov 30, 2009 17.21 17.53 17.14 17.43 4,986,909 -0.06(-0.35%)
Nov 27, 2009 17.45 17.68 17.17 17.49 2,592,518 -0.47(-2.62%)
Nov 25, 2009 18.10 18.11 17.89 17.96 5,152,088 -0.08(-0.44%)
Nov 24, 2009 18.34 18.41 17.83 18.04 4,314,280 -0.26(-1.44%)
Nov 23, 2009 18.28 18.66 18.20 18.30 3,732,076 +0.21(+1.17%)
Nov 20, 2009 18.51 18.51 17.88 18.09 5,430,774 -0.18(-0.98%)
Nov 19, 2009 18.33 18.47 18.07 18.27 3,960,623 -0.28(-1.50%)
Nov 18, 2009 18.44 18.73 18.33 18.54 4,326,849 +0.04(+0.20%)
Nov 17, 2009 18.58 18.58 18.29 18.51 4,076,541 -0.11(-0.61%)
Nov 16, 2009 18.28 18.73 18.26 18.62 4,069,010 +0.34(+1.85%)
Nov 13, 2009 18.22 18.40 18.06 18.28 3,169,473 +0.22(+1.19%)
Nov 12, 2009 18.35 18.56 18.03 18.07 5,660,106 -0.32(-1.76%)
Nov 11, 2009 18.74 18.84 18.28 18.39 5,565,818 -0.14(-0.76%)
Nov 10, 2009 18.35 18.70 18.22 18.53 3,516,494 +0.02(+0.13%)
Nov 09, 2009 18.31 18.58 18.19 18.51 5,900,470 +0.36(+1.97%)
Nov 06, 2009 18.24 18.40 17.96 18.15 4,617,267 -0.14(-0.74%)
Nov 05, 2009 17.61 18.34 17.61 18.29 5,348,882 +0.69(+3.92%)
Nov 04, 2009 17.97 18.16 17.56 17.60 9,785,559 -0.13(-0.74%)
Nov 03, 2009 17.59 17.88 17.42 17.73 7,160,758 +0.20(+1.15%)
Nov 02, 2009 17.63 17.80 17.16 17.53 6,611,437 -0.03(-0.16%)
Oct 30, 2009 17.86 18.07 17.16 17.55 9,886,619 -0.39(-2.20%)
Oct 29, 2009 17.70 18.12 17.45 17.95 8,253,371 +0.60(+3.43%)
Oct 28, 2009 17.65 17.91 17.31 17.35 9,468,257 -0.30(-1.73%)
Oct 27, 2009 18.09 18.25 17.19 17.66 12,917,754 -0.76(-4.13%)
Oct 26, 2009 18.33 18.79 18.09 18.42 7,005,184 +0.09(+0.49%)
Oct 23, 2009 18.41 18.56 18.24 18.33 6,773,767 -0.03(-0.18%)
Oct 22, 2009 18.38 18.49 18.09 18.36 8,621,319 -0.10(-0.56%)
Oct 21, 2009 17.77 18.89 17.77 18.47 9,880,554 +0.22(+1.18%)
Oct 20, 2009 17.92 18.29 17.48 18.25 10,007,109 +0.21(+1.17%)
Oct 19, 2009 17.85 18.20 17.71 18.04 3,691,099 +0.38(+2.15%)
Oct 16, 2009 17.80 17.82 17.32 17.66 4,955,873 -0.23(-1.29%)
Oct 15, 2009 17.48 17.93 17.44 17.89 5,045,788 +0.36(+2.03%)
Oct 14, 2009 17.49 17.59 17.35 17.53 6,152,831 +0.24(+1.38%)
Oct 13, 2009 17.26 17.41 17.11 17.29 4,074,766 -0.06(-0.35%)
Oct 12, 2009 17.61 17.70 17.17 17.35 4,052,486 -0.11(-0.62%)
Oct 09, 2009 17.36 17.52 17.25 17.46 4,933,682 -0.07(-0.40%)
Oct 08, 2009 17.37 17.81 17.24 17.53 4,926,737 +0.47(+2.75%)
Oct 07, 2009 17.27 17.27 16.87 17.06 4,722,177 -0.06(-0.36%)
Oct 06, 2009 16.90 17.49 16.80 17.12 6,844,111 +0.34(+2.04%)
Oct 05, 2009 16.78 16.95 16.56 16.78 7,943,070 +0.08(+0.51%)
Oct 02, 2009 16.56 16.87 16.37 16.70 7,870,951 -0.04(-0.25%)
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.