Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.43 11.62 11.17 11.38 170,622 -0.20(-1.73%)
Oct 29, 2009 11.53 11.94 11.49 11.58 105,763 +0.12(+1.05%)
Oct 28, 2009 12.39 12.58 11.42 11.46 119,954 -0.99(-7.95%)
Oct 27, 2009 12.61 12.65 12.39 12.45 117,918 +0.00(+0.00%)
Oct 26, 2009 12.59 12.96 12.34 12.45 181,661 -0.09(-0.72%)
Oct 23, 2009 12.53 13.42 12.39 12.54 181,732 -0.38(-2.94%)
Oct 22, 2009 13.37 13.42 12.06 12.92 299,142 +0.86(+7.13%)
Oct 21, 2009 12.17 12.38 12.02 12.06 156,549 +0.08(+0.67%)
Oct 20, 2009 12.00 12.91 11.90 11.98 104,253 -0.48(-3.85%)
Oct 19, 2009 12.57 12.95 12.40 12.46 127,052 -0.03(-0.24%)
Oct 16, 2009 12.83 13.03 12.27 12.49 211,087 -0.38(-2.95%)
Oct 15, 2009 13.27 13.35 12.81 12.87 128,109 -0.47(-3.52%)
Oct 14, 2009 13.45 13.62 13.17 13.34 125,403 +0.11(+0.83%)
Oct 13, 2009 13.25 13.44 13.11 13.23 47,149 -0.03(-0.23%)
Oct 12, 2009 13.37 13.80 13.20 13.26 41,374 -0.12(-0.90%)
Oct 09, 2009 12.83 13.58 12.81 13.38 154,027 +0.58(+4.53%)
Oct 08, 2009 12.76 13.23 12.75 12.80 127,857 +0.18(+1.43%)
Oct 07, 2009 13.03 13.43 12.52 12.62 136,918 -0.51(-3.88%)
Oct 06, 2009 12.84 13.42 12.84 13.13 86,587 +0.38(+2.98%)
Oct 05, 2009 12.54 12.87 12.31 12.75 76,113 +0.24(+1.92%)
Oct 02, 2009 12.85 13.13 12.50 12.51 72,634 -0.39(-3.02%)
Oct 01, 2009 13.51 13.62 12.86 12.90 108,873 -0.66(-4.87%)
Sep 30, 2009 13.52 13.93 13.41 13.56 106,811 +0.02(+0.15%)
Sep 29, 2009 13.55 13.79 13.51 13.54 58,770 -0.04(-0.29%)
Sep 28, 2009 13.88 14.03 13.50 13.58 87,707 -0.15(-1.09%)
Sep 25, 2009 13.73 13.92 13.59 13.73 85,917 -0.07(-0.51%)
Sep 24, 2009 13.61 13.94 13.39 13.80 136,284 +0.29(+2.15%)
Sep 23, 2009 13.38 13.83 13.38 13.51 37,700 -0.05(-0.37%)
Sep 22, 2009 13.46 13.74 13.18 13.56 33,997 +0.24(+1.80%)
Sep 21, 2009 13.19 13.48 12.98 13.32 47,145 -0.04(-0.30%)
Sep 18, 2009 13.51 13.65 13.04 13.36 120,108 -0.10(-0.74%)
Sep 17, 2009 13.52 13.90 13.33 13.46 35,811 -0.08(-0.59%)
Sep 16, 2009 13.68 13.77 13.35 13.54 56,076 -0.01(-0.07%)
Sep 15, 2009 13.02 13.59 13.02 13.55 49,969 +0.46(+3.51%)
Sep 14, 2009 12.97 13.26 12.85 13.09 34,210 +0.05(+0.38%)
Sep 11, 2009 13.15 13.33 13.02 13.04 24,135 -0.12(-0.91%)
Sep 10, 2009 12.37 13.19 12.16 13.16 62,507 +0.74(+5.96%)
Sep 09, 2009 11.96 12.50 11.96 12.42 103,758 +0.42(+3.50%)
Sep 08, 2009 12.25 12.26 11.91 12.00 83,578 -0.24(-1.96%)
Sep 04, 2009 11.79 12.34 11.79 12.24 65,655 +0.48(+4.08%)
Sep 03, 2009 11.73 11.89 11.58 11.76 66,106 +0.07(+0.60%)
Sep 02, 2009 11.64 11.79 11.53 11.69 25,255 -0.02(-0.17%)
Sep 01, 2009 11.76 12.25 11.38 11.71 66,020 -0.16(-1.35%)
Aug 31, 2009 12.02 12.18 11.69 11.87 54,453 -0.26(-2.14%)
Aug 28, 2009 12.42 12.59 12.02 12.13 54,935 -0.07(-0.57%)
Aug 27, 2009 12.28 12.53 11.86 12.20 38,559 -0.14(-1.13%)
Aug 26, 2009 12.36 12.69 12.18 12.34 82,605 -0.14(-1.12%)
Aug 25, 2009 12.60 12.70 12.44 12.48 53,304 -0.05(-0.40%)
Aug 24, 2009 12.11 12.65 11.88 12.53 86,072 +0.41(+3.38%)
Aug 21, 2009 12.21 12.36 11.79 12.12 103,466 +0.19(+1.59%)
Aug 20, 2009 11.93 12.23 11.72 11.93 62,006 -0.07(-0.58%)
Aug 19, 2009 11.50 12.00 11.48 12.00 64,219 +0.38(+3.27%)
Aug 18, 2009 11.30 11.88 11.12 11.62 62,478 +0.38(+3.38%)
Aug 17, 2009 11.14 11.41 11.11 11.24 46,535 -0.14(-1.23%)
Aug 14, 2009 11.45 11.54 11.20 11.38 79,748 -0.35(-2.98%)
Aug 13, 2009 11.86 11.97 11.40 11.73 63,971 -0.05(-0.42%)
Aug 12, 2009 11.26 11.99 11.25 11.78 105,148 +0.57(+5.08%)
Aug 11, 2009 11.52 11.79 11.06 11.21 71,833 -0.41(-3.53%)
Aug 10, 2009 11.64 12.00 11.49 11.62 64,024 -0.14(-1.19%)
Aug 07, 2009 11.68 11.94 11.39 11.76 115,032 +0.40(+3.52%)
Aug 06, 2009 12.02 12.04 11.33 11.36 112,660 -0.64(-5.33%)
Aug 05, 2009 12.15 12.15 11.72 12.00 116,700 -0.13(-1.07%)
Aug 04, 2009 12.04 12.33 11.74 12.13 81,405 -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.