Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.435 9.592 9.220 9.393 206,704 -0.17(-1.73%)
Oct 29, 2009 9.517 9.856 9.484 9.559 128,129 +0.10(+1.05%)
Oct 28, 2009 10.23 10.38 9.427 9.460 145,321 -0.82(-7.95%)
Oct 27, 2009 10.41 10.44 10.23 10.28 142,854 +0.00(+0.00%)
Oct 26, 2009 10.39 10.69 10.19 10.28 220,077 -0.07(-0.72%)
Oct 23, 2009 10.34 11.08 10.23 10.35 220,163 -0.31(-2.94%)
Oct 22, 2009 11.04 11.08 9.955 10.66 362,403 +0.71(+7.13%)
Oct 21, 2009 10.05 10.22 9.922 9.955 189,655 +0.07(+0.67%)
Oct 20, 2009 9.905 10.66 9.823 9.889 126,299 -0.40(-3.85%)
Oct 19, 2009 10.38 10.69 10.24 10.29 153,920 -0.02(-0.24%)
Oct 16, 2009 10.59 10.76 10.13 10.31 255,726 -0.31(-2.95%)
Oct 15, 2009 10.95 11.02 10.57 10.62 155,200 -0.39(-3.52%)
Oct 14, 2009 11.10 11.24 10.87 11.01 151,922 +0.09(+0.83%)
Oct 13, 2009 10.94 11.09 10.82 10.92 57,119 -0.02(-0.23%)
Oct 12, 2009 11.04 11.39 10.90 10.95 50,123 -0.10(-0.90%)
Oct 09, 2009 10.59 11.21 10.57 11.04 186,599 +0.48(+4.53%)
Oct 08, 2009 10.53 10.92 10.52 10.57 154,895 +0.15(+1.43%)
Oct 07, 2009 10.76 11.09 10.33 10.42 165,872 -0.42(-3.88%)
Oct 06, 2009 10.60 11.08 10.60 10.84 104,898 +0.31(+2.98%)
Oct 05, 2009 10.35 10.62 10.16 10.52 92,209 +0.20(+1.92%)
Oct 02, 2009 10.61 10.84 10.32 10.33 87,994 -0.32(-3.02%)
Oct 01, 2009 11.15 11.24 10.62 10.65 131,897 -0.54(-4.87%)
Sep 30, 2009 11.16 11.50 11.07 11.19 129,398 +0.02(+0.15%)
Sep 29, 2009 11.18 11.38 11.15 11.18 71,198 -0.03(-0.29%)
Sep 28, 2009 11.46 11.58 11.14 11.21 106,254 -0.12(-1.09%)
Sep 25, 2009 11.33 11.49 11.22 11.33 104,086 -0.06(-0.51%)
Sep 24, 2009 11.23 11.51 11.05 11.39 165,104 +0.24(+2.15%)
Sep 23, 2009 11.04 11.42 11.04 11.15 45,672 -0.04(-0.37%)
Sep 22, 2009 11.11 11.34 10.88 11.19 41,186 +0.20(+1.80%)
Sep 21, 2009 10.89 11.13 10.71 10.99 57,115 -0.03(-0.30%)
Sep 18, 2009 11.15 11.27 10.76 11.03 145,507 -0.08(-0.74%)
Sep 17, 2009 11.16 11.47 11.00 11.11 43,384 -0.07(-0.59%)
Sep 16, 2009 11.29 11.37 11.02 11.18 67,934 -0.01(-0.07%)
Sep 15, 2009 10.75 11.22 10.75 11.18 60,536 +0.38(+3.51%)
Sep 14, 2009 10.71 10.95 10.61 10.80 41,444 +0.04(+0.38%)
Sep 11, 2009 10.85 11.00 10.75 10.76 29,238 -0.10(-0.91%)
Sep 10, 2009 10.21 10.89 10.04 10.86 75,725 +0.61(+5.96%)
Sep 09, 2009 9.872 10.32 9.872 10.25 125,700 +0.35(+3.50%)
Sep 08, 2009 10.11 10.12 9.831 9.905 101,252 -0.20(-1.96%)
Sep 04, 2009 9.732 10.19 9.732 10.10 79,539 +0.40(+4.08%)
Sep 03, 2009 9.682 9.814 9.559 9.707 80,085 +0.06(+0.60%)
Sep 02, 2009 9.608 9.732 9.517 9.649 30,595 -0.02(-0.17%)
Sep 01, 2009 9.707 10.11 9.393 9.666 79,981 -0.13(-1.35%)
Aug 31, 2009 9.922 10.05 9.649 9.798 65,968 -0.21(-2.14%)
Aug 28, 2009 10.25 10.39 9.922 10.01 66,552 -0.06(-0.57%)
Aug 27, 2009 10.14 10.34 9.790 10.07 46,713 -0.12(-1.13%)
Aug 26, 2009 10.20 10.47 10.05 10.19 100,073 -0.12(-1.12%)
Aug 25, 2009 10.40 10.48 10.27 10.30 64,576 -0.04(-0.40%)
Aug 24, 2009 9.996 10.44 9.806 10.34 104,274 +0.34(+3.38%)
Aug 21, 2009 10.08 10.20 9.732 10.00 125,346 +0.16(+1.59%)
Aug 20, 2009 9.847 10.10 9.674 9.847 75,118 -0.06(-0.58%)
Aug 19, 2009 9.493 9.905 9.476 9.905 77,799 +0.31(+3.27%)
Aug 18, 2009 9.327 9.806 9.179 9.592 75,690 +0.31(+3.38%)
Aug 17, 2009 9.195 9.418 9.171 9.278 56,376 -0.12(-1.23%)
Aug 14, 2009 9.451 9.526 9.245 9.393 96,612 -0.29(-2.98%)
Aug 13, 2009 9.790 9.881 9.410 9.682 77,499 -0.04(-0.42%)
Aug 12, 2009 9.294 9.897 9.286 9.724 127,384 +0.47(+5.08%)
Aug 11, 2009 9.509 9.732 9.129 9.253 87,023 -0.34(-3.53%)
Aug 10, 2009 9.608 9.905 9.485 9.592 77,563 -0.12(-1.19%)
Aug 07, 2009 9.641 9.856 9.402 9.707 139,358 +0.33(+3.52%)
Aug 06, 2009 9.922 9.938 9.352 9.377 136,484 -0.53(-5.33%)
Aug 05, 2009 10.03 10.03 9.675 9.905 141,379 -0.11(-1.07%)
Aug 04, 2009 9.938 10.18 9.691 10.01 98,620 -0.01(-0.08%)
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.