Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.60 15.79 15.11 15.14 511,434 -0.41(-2.65%)
Jan 28, 2010 15.66 15.75 15.30 15.56 267,020 -0.12(-0.74%)
Jan 27, 2010 15.52 15.67 15.44 15.67 240,989 +0.08(+0.53%)
Jan 26, 2010 15.71 15.92 15.59 15.59 311,716 -0.17(-1.10%)
Jan 25, 2010 15.98 16.01 15.66 15.76 359,363 -0.09(-0.57%)
Jan 22, 2010 16.09 16.24 15.76 15.85 453,264 -0.23(-1.44%)
Jan 21, 2010 16.15 16.34 16.04 16.09 543,936 +0.01(+0.05%)
Jan 20, 2010 16.17 16.27 15.94 16.08 286,211 -0.21(-1.27%)
Jan 19, 2010 15.52 16.46 15.52 16.28 982,707 +0.39(+2.44%)
Jan 15, 2010 15.79 15.90 15.90 15.90 905,219 +0.17(+1.05%)
Jan 14, 2010 15.53 15.77 15.43 15.73 378,640 +0.11(+0.69%)
Jan 13, 2010 15.29 15.70 15.22 15.62 415,479 +0.40(+2.60%)
Jan 12, 2010 15.12 15.32 15.07 15.23 502,614 -0.04(-0.27%)
Jan 11, 2010 15.43 15.50 15.00 15.27 483,832 -0.12(-0.75%)
Jan 08, 2010 15.43 15.52 15.33 15.38 475,788 -0.12(-0.75%)
Jan 07, 2010 15.54 15.73 15.26 15.50 402,084 -0.10(-0.63%)
Jan 06, 2010 15.30 15.90 15.30 15.60 1,015,766 -0.52(-3.22%)
Jan 05, 2010 15.91 16.18 15.87 16.12 915,123 +0.17(+1.03%)
Jan 04, 2010 15.96 16.07 15.80 15.95 263,151 +0.21(+1.36%)
Dec 31, 2009 15.95 15.74 15.74 15.74 326,470 -0.26(-1.65%)
Dec 30, 2009 15.97 16.07 15.78 16.00 250,571 -0.01(-0.05%)
Dec 29, 2009 15.80 16.03 15.77 16.01 307,956 +0.22(+1.41%)
Dec 28, 2009 15.77 15.84 15.66 15.79 177,072 +0.12(+0.74%)
Dec 24, 2009 15.92 15.92 15.67 15.67 71,223 -0.16(-1.04%)
Dec 23, 2009 15.70 16.02 15.38 15.84 275,883 +0.21(+1.32%)
Dec 22, 2009 15.40 15.71 15.26 15.63 288,468 +0.21(+1.34%)
Dec 21, 2009 15.11 15.46 15.06 15.43 539,175 +0.35(+2.30%)
Dec 18, 2009 15.25 15.26 14.91 15.08 1,446,975 -0.03(-0.22%)
Dec 17, 2009 15.19 15.28 15.03 15.11 402,521 -0.17(-1.13%)
Dec 16, 2009 15.19 15.30 15.15 15.29 403,988 +0.15(+0.98%)
Dec 15, 2009 15.24 15.39 15.14 15.14 383,976 -0.18(-1.18%)
Dec 14, 2009 15.29 15.34 15.19 15.32 311,371 +0.21(+1.36%)
Dec 11, 2009 15.00 15.18 15.00 15.11 210,795 +0.14(+0.94%)
Dec 10, 2009 14.91 15.16 14.83 14.97 361,035 +0.07(+0.50%)
Dec 09, 2009 14.89 15.02 14.67 14.90 432,354 -0.12(-0.77%)
Dec 08, 2009 15.07 15.22 14.86 15.01 469,775 -0.11(-0.71%)
Dec 07, 2009 14.84 15.27 14.84 15.12 559,684 +0.21(+1.38%)
Dec 04, 2009 14.86 15.04 14.62 14.91 818,668 +0.27(+1.86%)
Dec 03, 2009 15.07 15.15 14.64 14.64 566,163 -0.41(-2.74%)
Dec 02, 2009 15.00 15.21 14.85 15.05 430,296 -0.02(-0.11%)
Dec 01, 2009 14.92 15.27 14.80 15.07 791,385 +0.17(+1.16%)
Nov 30, 2009 14.76 14.91 14.45 14.90 843,890 +0.16(+1.12%)
Nov 27, 2009 14.73 15.08 14.71 14.73 388,041 -0.20(-1.33%)
Nov 25, 2009 15.24 15.24 14.90 14.93 662,989 -0.16(-1.09%)
Nov 24, 2009 15.58 15.58 15.06 15.10 1,068,651 -0.43(-2.76%)
Nov 23, 2009 15.92 16.04 15.45 15.52 849,836 -0.21(-1.31%)
Nov 20, 2009 15.91 16.05 15.71 15.73 568,412 -0.31(-1.95%)
Nov 19, 2009 16.65 16.77 15.96 16.04 623,939 -0.78(-4.66%)
Nov 18, 2009 17.17 17.38 16.69 16.83 396,670 -0.45(-2.58%)
Nov 17, 2009 17.32 17.37 17.15 17.27 211,534 -0.12(-0.71%)
Nov 16, 2009 17.12 17.46 17.00 17.40 371,675 +0.44(+2.58%)
Nov 13, 2009 16.92 17.16 16.59 16.96 264,978 +0.04(+0.24%)
Nov 12, 2009 17.05 17.18 16.79 16.92 333,427 -0.21(-1.25%)
Nov 11, 2009 16.84 17.31 16.75 17.13 408,911 +0.48(+2.87%)
Nov 10, 2009 16.84 17.00 16.50 16.65 440,464 -0.27(-1.61%)
Nov 09, 2009 16.79 16.96 16.63 16.93 313,661 +0.31(+1.84%)
Nov 06, 2009 16.27 16.74 16.19 16.62 296,992 +0.14(+0.85%)
Nov 05, 2009 16.05 16.51 16.02 16.48 298,442 +0.51(+3.20%)
Nov 04, 2009 16.33 16.36 15.96 15.97 400,376 -0.24(-1.48%)
Nov 03, 2009 16.02 16.23 15.88 16.21 426,077 +0.11(+0.67%)
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.