Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.60 17.73 17.50 17.72 32,685 +0.06(+0.34%)
Nov 27, 2009 17.52 17.86 17.15 17.66 21,350 -0.40(-2.21%)
Nov 25, 2009 17.96 18.08 17.95 18.06 10,643 +0.13(+0.73%)
Nov 24, 2009 18.06 18.06 17.84 17.93 142,211 -0.09(-0.50%)
Nov 23, 2009 18.04 18.29 17.98 18.02 101,482 +0.16(+0.90%)
Nov 20, 2009 17.86 17.95 17.78 17.86 19,241 -0.12(-0.67%)
Nov 19, 2009 18.21 18.21 17.86 17.98 57,684 -0.38(-2.07%)
Nov 18, 2009 18.31 18.43 18.26 18.36 41,370 -0.07(-0.38%)
Nov 17, 2009 18.42 18.46 18.27 18.43 31,783 -0.04(-0.22%)
Nov 16, 2009 18.18 18.55 18.18 18.47 39,763 +0.36(+1.99%)
Nov 13, 2009 18.00 18.14 17.88 18.11 47,113 +0.21(+1.17%)
Nov 12, 2009 18.24 18.29 17.88 17.90 37,071 -0.30(-1.64%)
Nov 11, 2009 18.20 18.33 18.09 18.20 37,501 +0.14(+0.77%)
Nov 10, 2009 17.97 18.14 17.91 18.06 129,677 +0.06(+0.33%)
Nov 09, 2009 17.61 18.00 17.61 18.00 50,516 +0.53(+3.03%)
Nov 06, 2009 17.42 17.54 17.31 17.47 101,889 +0.01(+0.06%)
Nov 05, 2009 17.19 17.46 17.15 17.46 20,058 +0.41(+2.41%)
Nov 04, 2009 17.32 17.48 17.05 17.05 58,955 -0.17(-0.99%)
Nov 03, 2009 16.80 17.24 16.78 17.22 125,598 +0.33(+1.95%)
Nov 02, 2009 16.80 17.15 16.60 16.89 141,594 +0.08(+0.48%)
Oct 30, 2009 17.39 17.39 16.69 16.81 221,244 -0.58(-3.34%)
Oct 29, 2009 16.98 17.41 16.98 17.39 81,956 +0.58(+3.45%)
Oct 28, 2009 17.45 17.46 16.78 16.81 153,901 -0.70(-4.00%)
Oct 27, 2009 17.90 17.91 17.49 17.51 79,767 -0.34(-1.90%)
Oct 26, 2009 18.14 18.44 17.82 17.85 80,319 -0.29(-1.60%)
Oct 23, 2009 18.25 18.26 18.12 18.14 41,836 -0.32(-1.73%)
Oct 22, 2009 18.18 18.51 18.02 18.46 32,076 +0.28(+1.52%)
Oct 21, 2009 18.33 18.62 18.18 18.18 64,205 -0.19(-1.01%)
Oct 20, 2009 18.27 18.41 18.27 18.37 24,384 -0.16(-0.86%)
Oct 19, 2009 18.33 18.57 18.27 18.53 23,348 +0.24(+1.31%)
Oct 16, 2009 18.34 18.40 18.17 18.29 36,577 -0.25(-1.35%)
Oct 15, 2009 18.51 18.54 18.37 18.54 51,903 +0.00(+0.00%)
Oct 14, 2009 18.36 18.57 18.31 18.54 34,548 +0.43(+2.37%)
Oct 13, 2009 18.24 18.24 18.00 18.11 34,574 -0.10(-0.55%)
Oct 12, 2009 18.35 18.38 18.15 18.21 16,709 +0.03(+0.15%)
Oct 09, 2009 18.05 18.18 18.00 18.18 14,067 +0.10(+0.56%)
Oct 08, 2009 17.92 18.16 17.87 18.08 28,719 +0.34(+1.92%)
Oct 07, 2009 17.74 17.79 17.63 17.74 25,512 -0.04(-0.22%)
Oct 06, 2009 17.64 17.92 17.60 17.78 27,786 +0.28(+1.60%)
Oct 05, 2009 17.10 17.51 17.10 17.50 39,811 +0.49(+2.88%)
Oct 02, 2009 16.89 17.16 16.75 17.01 575,702 -0.06(-0.35%)
Oct 01, 2009 17.69 17.69 17.07 17.07 48,832 -0.65(-3.67%)
Sep 30, 2009 17.89 17.96 17.51 17.72 28,648 -0.08(-0.45%)
Sep 29, 2009 17.84 18.01 17.73 17.80 27,450 -0.04(-0.22%)
Sep 28, 2009 17.49 17.86 17.49 17.84 16,987 +0.46(+2.65%)
Sep 25, 2009 17.48 17.56 17.33 17.38 15,899 -0.14(-0.80%)
Sep 24, 2009 17.92 17.95 17.44 17.52 153,045 -0.31(-1.74%)
Sep 23, 2009 18.18 18.18 17.83 17.83 24,398 -0.28(-1.55%)
Sep 22, 2009 18.06 18.15 17.98 18.11 28,940 +0.20(+1.12%)
Sep 21, 2009 17.77 18.00 17.68 17.91 33,799 -0.07(-0.37%)
Sep 18, 2009 18.05 18.05 17.83 17.98 46,272 +0.02(+0.09%)
Sep 17, 2009 18.04 18.19 17.83 17.96 31,735 +0.14(+0.80%)
Sep 16, 2009 17.82 18.08 17.79 17.82 55,068 +0.10(+0.55%)
Sep 15, 2009 17.46 17.74 17.46 17.72 25,239 +0.24(+1.37%)
Sep 14, 2009 17.22 17.49 17.22 17.48 9,763 +0.12(+0.72%)
Sep 11, 2009 17.38 17.47 17.24 17.36 33,252 -0.02(-0.14%)
Sep 10, 2009 17.14 17.38 17.08 17.38 22,216 +0.28(+1.64%)
Sep 09, 2009 16.82 17.20 16.76 17.10 40,318 +0.28(+1.66%)
Sep 08, 2009 16.69 16.84 16.69 16.82 15,648 +0.26(+1.57%)
Sep 04, 2009 16.34 16.61 16.28 16.56 22,840 +0.19(+1.16%)
Sep 03, 2009 16.16 16.37 16.06 16.37 37,494 +0.27(+1.68%)
Sep 02, 2009 16.01 16.17 15.99 16.10 27,182 +0.00(+0.00%)
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.