Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.22 10.22 9.810 9.980 99,694 -0.18(-1.77%)
Jan 29, 2009 10.67 10.75 10.14 10.16 67,824 -0.67(-6.19%)
Jan 28, 2009 10.82 11.09 10.66 10.83 94,468 +0.13(+1.21%)
Jan 27, 2009 10.71 11.17 10.63 10.70 112,277 -0.02(-0.19%)
Jan 26, 2009 10.50 11.06 10.50 10.72 118,065 +0.21(+2.00%)
Jan 23, 2009 10.02 10.61 10.02 10.51 61,758 +0.17(+1.64%)
Jan 22, 2009 10.23 10.65 9.970 10.34 66,090 -0.10(-0.96%)
Jan 21, 2009 10.16 11.20 9.800 10.44 218,732 +0.34(+3.37%)
Jan 20, 2009 10.64 10.64 10.07 10.10 133,111 -0.73(-6.74%)
Jan 16, 2009 10.83 11.10 10.37 10.83 90,244 +0.08(+0.74%)
Jan 15, 2009 10.62 10.79 10.26 10.75 75,590 +0.12(+1.13%)
Jan 14, 2009 10.97 11.01 10.55 10.63 201,531 -0.54(-4.83%)
Jan 13, 2009 10.73 11.19 10.71 11.17 153,262 +0.40(+3.71%)
Jan 12, 2009 11.15 11.29 10.77 10.77 60,457 -0.41(-3.67%)
Jan 09, 2009 11.57 11.67 10.81 11.18 122,742 -0.43(-3.70%)
Jan 08, 2009 11.59 11.61 11.27 11.61 68,707 -0.04(-0.34%)
Jan 07, 2009 11.69 11.69 11.05 11.65 93,229 -0.35(-2.92%)
Jan 06, 2009 11.97 12.09 11.55 12.00 84,002 +0.11(+0.93%)
Jan 05, 2009 12.04 12.04 11.65 11.89 78,576 -0.18(-1.49%)
Jan 02, 2009 12.19 12.19 11.61 12.07 128,980 -0.08(-0.66%)
Dec 31, 2008 11.98 12.37 11.72 12.15 125,424 +0.17(+1.42%)
Dec 30, 2008 11.63 12.00 11.40 11.98 83,349 +0.46(+3.99%)
Dec 29, 2008 12.01 12.17 11.46 11.52 37,939 -0.47(-3.92%)
Dec 26, 2008 11.99 12.32 11.62 11.99 21,692 +0.06(+0.50%)
Dec 24, 2008 11.76 12.03 11.62 11.93 37,588 +0.14(+1.19%)
Dec 23, 2008 11.96 12.47 11.46 11.79 63,970 +0.00(+0.00%)
Dec 22, 2008 12.00 12.52 11.17 11.79 88,481 -0.20(-1.67%)
Dec 19, 2008 12.21 12.58 11.86 11.99 277,778 +0.09(+0.76%)
Dec 18, 2008 12.21 12.33 11.50 11.90 75,611 -0.36(-2.94%)
Dec 17, 2008 11.85 12.32 11.85 12.26 87,498 +0.18(+1.49%)
Dec 16, 2008 11.68 12.10 11.44 12.08 119,867 +0.60(+5.23%)
Dec 15, 2008 11.21 11.78 11.21 11.48 126,605 +0.33(+2.96%)
Dec 12, 2008 11.25 11.80 10.57 11.15 200,085 -0.45(-3.88%)
Dec 11, 2008 11.32 11.92 11.22 11.60 156,720 -0.03(-0.26%)
Dec 10, 2008 11.27 12.23 10.85 11.63 82,965 +0.47(+4.21%)
Dec 09, 2008 11.10 12.59 10.90 11.16 133,263 -0.11(-0.98%)
Dec 08, 2008 10.90 11.76 10.16 11.27 127,761 +0.64(+6.02%)
Dec 05, 2008 9.830 10.65 9.540 10.63 164,539 +0.59(+5.88%)
Dec 04, 2008 10.36 10.84 9.960 10.04 99,994 -0.53(-5.01%)
Dec 03, 2008 9.970 10.79 9.800 10.57 139,205 +0.09(+0.86%)
Dec 02, 2008 10.20 10.62 9.920 10.48 113,793 +0.55(+5.54%)
Dec 01, 2008 10.84 11.33 9.870 9.930 130,319 -1.27(-11.34%)
Nov 28, 2008 11.12 11.24 10.93 11.20 35,988 -0.17(-1.50%)
Nov 26, 2008 10.63 11.50 10.36 11.37 140,703 +0.41(+3.74%)
Nov 25, 2008 10.68 11.12 10.10 10.96 123,897 +0.23(+2.14%)
Nov 24, 2008 10.12 10.82 9.300 10.73 242,265 +0.69(+6.87%)
Nov 21, 2008 9.880 10.38 9.130 10.04 201,478 +0.34(+3.51%)
Nov 20, 2008 10.05 10.61 9.580 9.700 168,475 -0.41(-4.06%)
Nov 19, 2008 11.39 11.59 10.04 10.11 118,646 -1.32(-11.55%)
Nov 18, 2008 11.31 11.69 11.00 11.43 258,364 +0.21(+1.87%)
Nov 17, 2008 11.69 11.89 11.20 11.22 102,475 -0.62(-5.24%)
Nov 14, 2008 12.60 12.88 11.73 11.84 108,390 -1.08(-8.36%)
Nov 13, 2008 11.75 12.99 11.61 12.92 144,610 +1.15(+9.77%)
Nov 12, 2008 11.89 12.04 11.73 11.77 102,333 -0.31(-2.57%)
Nov 11, 2008 12.25 12.63 12.03 12.08 71,802 -0.31(-2.50%)
Nov 10, 2008 13.18 13.18 12.14 12.39 72,314 -0.54(-4.18%)
Nov 07, 2008 12.56 13.13 11.96 12.93 87,221 +0.48(+3.86%)
Nov 06, 2008 12.86 13.12 12.39 12.45 81,748 -0.59(-4.52%)
Nov 05, 2008 13.66 13.89 13.00 13.04 77,728 -0.84(-6.05%)
Nov 04, 2008 14.13 14.42 13.63 13.88 90,811 -0.08(-0.57%)
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.