Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.30 11.00 10.30 10.90 20,170 +0.35(+3.32%)
Dec 30, 2008 10.55 10.60 10.30 10.55 16,654 +0.15(+1.44%)
Dec 29, 2008 10.60 10.76 10.40 10.40 10,704 -0.22(-2.07%)
Dec 26, 2008 10.73 10.79 10.62 10.62 4,588 -0.04(-0.35%)
Dec 24, 2008 10.68 10.68 10.66 10.66 444 +0.01(+0.07%)
Dec 23, 2008 10.61 10.70 10.61 10.65 2,100 +0.02(+0.19%)
Dec 22, 2008 10.40 10.64 10.39 10.63 10,149 +0.33(+3.20%)
Dec 19, 2008 10.68 10.74 10.30 10.30 32,166 -0.30(-2.83%)
Dec 18, 2008 11.75 11.83 10.57 10.60 55,149 -1.39(-11.59%)
Dec 17, 2008 11.54 11.99 11.54 11.99 10,400 +0.44(+3.81%)
Dec 16, 2008 11.65 12.00 11.00 11.55 47,000 -0.20(-1.70%)
Dec 15, 2008 11.50 12.10 11.38 11.75 33,260 +0.20(+1.73%)
Dec 12, 2008 11.95 11.95 11.28 11.55 22,650 -0.51(-4.23%)
Dec 11, 2008 12.59 12.65 12.05 12.06 14,995 -0.46(-3.67%)
Dec 10, 2008 12.51 12.80 12.31 12.52 11,279 +0.12(+0.97%)
Dec 09, 2008 12.39 12.65 11.70 12.40 34,551 +0.93(+8.11%)
Dec 08, 2008 11.00 11.82 11.00 11.47 14,300 +0.47(+4.27%)
Dec 05, 2008 11.00 11.48 10.80 11.00 25,450 +0.06(+0.55%)
Dec 04, 2008 10.50 11.50 10.46 10.94 50,947 +0.39(+3.70%)
Dec 03, 2008 10.27 10.56 10.05 10.55 56,559 +0.39(+3.79%)
Dec 02, 2008 9.900 10.19 9.810 10.16 12,188 +0.26(+2.68%)
Dec 01, 2008 10.25 10.25 9.500 9.900 21,178 -0.27(-2.65%)
Nov 28, 2008 9.870 10.25 9.870 10.17 10,600 +0.37(+3.78%)
Nov 26, 2008 8.670 9.840 8.670 9.800 83,305 +1.30(+15.29%)
Nov 25, 2008 9.360 9.500 8.500 8.500 33,452 -0.83(-8.90%)
Nov 24, 2008 9.270 9.510 9.230 9.330 12,550 +0.09(+0.97%)
Nov 21, 2008 9.000 9.290 8.920 9.240 26,778 +0.14(+1.54%)
Nov 20, 2008 9.610 9.610 9.000 9.100 55,204 -0.63(-6.47%)
Nov 19, 2008 9.670 9.980 9.670 9.730 3,119 -0.18(-1.82%)
Nov 18, 2008 9.754 9.940 9.495 9.910 23,880 +0.06(+0.61%)
Nov 17, 2008 10.15 10.15 9.650 9.850 37,771 -0.17(-1.70%)
Nov 14, 2008 10.30 10.30 9.580 10.02 117,674 -0.30(-2.91%)
Nov 13, 2008 9.500 10.32 9.410 10.32 21,391 +0.52(+5.31%)
Nov 12, 2008 10.80 10.80 9.680 9.800 38,579 -0.45(-4.39%)
Nov 11, 2008 10.35 10.35 10.20 10.25 21,364 -0.15(-1.44%)
Nov 10, 2008 11.31 11.34 10.40 10.40 35,348 -0.73(-6.56%)
Nov 07, 2008 11.25 11.25 11.01 11.13 2,720 +0.06(+0.54%)
Nov 06, 2008 11.05 11.07 10.80 11.07 13,001 +0.27(+2.50%)
Nov 05, 2008 11.22 11.41 10.70 10.80 29,008 -0.80(-6.90%)
Nov 04, 2008 11.62 11.62 11.50 11.60 11,181 -0.10(-0.85%)
Nov 03, 2008 12.00 12.00 11.09 11.70 31,474 -0.17(-1.43%)
Oct 31, 2008 11.71 12.00 11.71 11.87 22,818 +0.23(+1.98%)
Oct 30, 2008 11.80 11.86 11.15 11.64 29,703 -0.16(-1.36%)
Oct 29, 2008 12.04 12.10 11.51 11.80 16,765 -0.04(-0.34%)
Oct 28, 2008 11.91 11.91 11.54 11.84 16,968 -0.13(-1.09%)
Oct 27, 2008 11.78 12.01 11.35 11.97 33,103 +0.19(+1.61%)
Oct 24, 2008 12.04 12.29 11.70 11.78 30,385 -0.86(-6.80%)
Oct 23, 2008 13.57 13.57 12.50 12.64 32,929 -0.30(-2.32%)
Oct 22, 2008 13.09 13.20 12.71 12.94 38,808 -0.16(-1.22%)
Oct 21, 2008 13.02 13.15 13.00 13.10 17,774 +0.05(+0.42%)
Oct 20, 2008 13.13 13.13 12.90 13.04 5,510 +0.04(+0.35%)
Oct 17, 2008 12.86 13.12 12.86 13.00 17,511 +0.00(+0.00%)
Oct 16, 2008 12.30 13.15 12.25 13.00 58,108 +0.30(+2.36%)
Oct 15, 2008 12.78 13.30 11.54 12.70 40,883 -1.06(-7.70%)
Oct 14, 2008 14.40 14.40 13.48 13.76 10,232 -0.17(-1.22%)
Oct 13, 2008 14.80 14.80 13.62 13.93 9,227 +0.33(+2.43%)
Oct 10, 2008 14.70 14.76 12.50 13.60 48,554 -1.95(-12.54%)
Oct 09, 2008 15.44 15.55 14.41 15.55 25,293 +0.60(+4.01%)
Oct 08, 2008 13.57 15.55 13.57 14.95 27,470 +0.23(+1.56%)
Oct 07, 2008 15.00 15.07 14.72 14.72 9,415 +0.15(+1.03%)
Oct 06, 2008 15.25 15.25 13.80 14.57 38,633 -0.98(-6.30%)
Oct 03, 2008 15.50 15.55 15.24 15.55 12,426 -0.18(-1.14%)
Oct 02, 2008 14.49 15.99 14.49 15.73 25,357 +0.47(+3.08%)
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.