Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.38 12.73 12.12 12.35 26,592 -0.02(-0.16%)
Oct 29, 2009 12.18 12.41 12.12 12.37 15,028 +0.26(+2.15%)
Oct 28, 2009 12.23 12.34 12.08 12.11 6,161 -0.09(-0.74%)
Oct 27, 2009 12.38 12.46 12.15 12.20 8,424 -0.20(-1.61%)
Oct 26, 2009 12.75 12.75 12.12 12.40 17,270 -0.10(-0.80%)
Oct 23, 2009 12.05 12.50 12.01 12.50 16,664 -0.05(-0.40%)
Oct 22, 2009 12.05 12.61 11.51 12.55 47,029 +0.43(+3.55%)
Oct 21, 2009 12.77 13.12 11.87 12.12 92,657 -0.63(-4.94%)
Oct 20, 2009 12.65 12.86 12.51 12.75 9,255 +0.10(+0.79%)
Oct 19, 2009 12.56 12.87 12.56 12.65 5,230 +0.15(+1.20%)
Oct 16, 2009 12.75 12.85 12.50 12.50 9,333 -0.25(-1.96%)
Oct 15, 2009 12.65 12.86 12.64 12.75 15,230 -0.01(-0.08%)
Oct 14, 2009 12.61 12.95 12.60 12.76 16,564 +0.13(+1.03%)
Oct 13, 2009 12.80 12.80 12.50 12.63 11,220 -0.17(-1.33%)
Oct 12, 2009 12.79 12.87 12.71 12.80 4,875 +0.07(+0.55%)
Oct 09, 2009 12.62 12.84 12.62 12.73 8,504 +0.08(+0.63%)
Oct 08, 2009 12.87 12.88 12.65 12.65 5,719 -0.12(-0.94%)
Oct 07, 2009 12.79 12.92 12.69 12.77 3,300 -0.10(-0.78%)
Oct 06, 2009 12.82 12.92 12.53 12.87 12,032 +0.03(+0.23%)
Oct 05, 2009 12.98 13.04 12.70 12.84 8,506 +0.04(+0.31%)
Oct 02, 2009 12.89 13.08 12.79 12.80 11,915 -0.10(-0.78%)
Oct 01, 2009 13.41 13.69 12.85 12.90 17,619 -0.54(-4.02%)
Sep 30, 2009 13.11 13.75 12.95 13.44 28,140 +0.29(+2.21%)
Sep 29, 2009 13.25 13.43 13.15 13.15 14,353 -0.02(-0.15%)
Sep 28, 2009 13.23 13.23 13.06 13.17 7,273 -0.04(-0.30%)
Sep 25, 2009 13.19 13.21 13.01 13.21 8,070 +0.14(+1.07%)
Sep 24, 2009 13.01 13.14 13.00 13.07 19,445 +0.12(+0.93%)
Sep 23, 2009 13.03 13.06 12.95 12.95 8,246 -0.07(-0.54%)
Sep 22, 2009 13.10 13.15 13.02 13.02 6,468 +0.04(+0.31%)
Sep 21, 2009 12.79 13.19 12.79 12.98 3,950 +0.18(+1.41%)
Sep 18, 2009 13.05 13.63 12.80 12.80 32,097 -0.27(-2.07%)
Sep 17, 2009 13.06 13.36 12.98 13.07 5,350 +0.03(+0.23%)
Sep 16, 2009 13.05 13.14 12.96 13.04 5,140 +0.04(+0.31%)
Sep 15, 2009 12.89 13.00 12.80 13.00 15,388 +0.06(+0.46%)
Sep 14, 2009 12.92 13.10 12.81 12.94 8,739 -0.06(-0.46%)
Sep 11, 2009 13.55 13.55 12.55 13.00 21,975 -0.58(-4.27%)
Sep 10, 2009 13.47 13.64 13.40 13.58 6,611 +0.08(+0.59%)
Sep 09, 2009 14.05 14.05 13.10 13.50 10,500 -0.52(-3.71%)
Sep 08, 2009 14.00 14.47 13.41 14.02 22,227 +0.02(+0.14%)
Sep 04, 2009 13.75 14.00 13.71 14.00 3,480 +0.27(+1.97%)
Sep 03, 2009 13.66 13.87 13.40 13.73 3,000 +0.04(+0.29%)
Sep 02, 2009 13.66 13.73 13.52 13.69 1,547 +0.05(+0.37%)
Sep 01, 2009 13.69 14.49 13.47 13.64 20,735 -0.11(-0.80%)
Aug 31, 2009 13.37 14.01 13.11 13.75 32,890 +0.35(+2.61%)
Aug 28, 2009 13.71 13.98 13.40 13.40 4,640 -0.50(-3.60%)
Aug 27, 2009 13.99 14.00 13.52 13.90 3,900 -0.12(-0.86%)
Aug 26, 2009 13.87 14.02 13.55 14.02 11,966 +0.19(+1.37%)
Aug 25, 2009 13.84 14.00 13.76 13.83 13,751 -0.02(-0.14%)
Aug 24, 2009 13.99 13.99 13.60 13.85 4,595 -0.15(-1.07%)
Aug 21, 2009 13.65 14.00 13.51 14.00 21,180 +0.41(+3.02%)
Aug 20, 2009 12.51 13.59 12.50 13.59 20,336 +1.04(+8.29%)
Aug 19, 2009 12.77 12.78 12.26 12.55 67,224 -0.33(-2.56%)
Aug 18, 2009 13.42 13.42 12.76 12.88 21,191 -0.45(-3.38%)
Aug 17, 2009 13.35 13.46 12.90 13.33 17,250 -0.11(-0.82%)
Aug 14, 2009 13.92 14.09 13.25 13.44 9,855 -0.45(-3.24%)
Aug 13, 2009 14.06 14.06 13.25 13.89 38,514 -0.11(-0.79%)
Aug 12, 2009 13.44 14.20 13.44 14.00 12,939 +0.53(+3.93%)
Aug 11, 2009 13.60 14.19 13.37 13.47 17,972 -0.02(-0.15%)
Aug 10, 2009 12.15 13.76 12.00 13.49 55,143 +1.14(+9.23%)
Aug 07, 2009 13.95 14.30 12.28 12.35 63,658 -1.66(-11.85%)
Aug 06, 2009 14.57 14.57 13.56 14.01 9,791 -0.58(-3.98%)
Aug 05, 2009 14.84 14.84 14.31 14.59 10,171 -0.29(-1.95%)
Aug 04, 2009 14.50 14.88 14.41 14.88 7,996 +0.43(+2.98%)
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.