Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.41 12.99 12.24 12.93 170,537 +0.52(+4.22%)
Nov 27, 2009 12.47 12.77 12.36 12.40 71,885 -0.33(-2.58%)
Nov 25, 2009 12.88 13.10 12.73 12.73 92,159 -0.15(-1.18%)
Nov 24, 2009 13.06 13.16 12.47 12.88 256,050 -0.09(-0.72%)
Nov 23, 2009 12.67 13.35 12.17 12.98 800,125 +1.64(+14.46%)
Nov 20, 2009 11.16 11.43 11.16 11.34 209,879 +0.10(+0.90%)
Nov 19, 2009 11.56 11.63 11.21 11.24 106,092 -0.42(-3.62%)
Nov 18, 2009 11.89 11.90 11.50 11.66 117,046 -0.27(-2.23%)
Nov 17, 2009 12.06 12.06 11.84 11.92 112,357 -0.18(-1.48%)
Nov 16, 2009 12.03 12.29 11.93 12.10 155,410 +0.16(+1.31%)
Nov 13, 2009 11.73 12.28 11.53 11.95 104,525 +0.26(+2.20%)
Nov 12, 2009 12.12 12.69 11.56 11.69 250,415 -0.52(-4.28%)
Nov 11, 2009 11.71 12.25 11.56 12.21 166,687 +0.50(+4.27%)
Nov 10, 2009 10.76 12.49 10.76 11.71 213,931 +0.91(+8.46%)
Nov 09, 2009 10.67 10.83 10.50 10.80 134,770 +0.23(+2.22%)
Nov 06, 2009 10.32 10.67 10.32 10.57 83,979 +0.12(+1.20%)
Nov 05, 2009 10.11 10.47 10.11 10.44 124,781 +0.49(+4.90%)
Nov 04, 2009 10.21 10.35 9.878 9.952 180,011 -0.16(-1.55%)
Nov 03, 2009 10.08 10.16 9.658 10.11 149,015 -0.05(-0.54%)
Nov 02, 2009 10.39 10.40 9.988 10.16 81,379 -0.15(-1.48%)
Oct 30, 2009 10.87 10.92 10.26 10.32 182,702 -0.65(-5.94%)
Oct 29, 2009 10.80 11.11 10.57 10.97 116,280 +0.29(+2.71%)
Oct 28, 2009 11.53 11.64 10.65 10.68 112,597 -0.94(-8.10%)
Oct 27, 2009 11.76 11.76 11.47 11.62 194,517 -0.05(-0.40%)
Oct 26, 2009 12.06 12.16 11.62 11.67 270,175 -0.40(-3.33%)
Oct 23, 2009 12.02 12.49 11.83 12.07 221,512 -0.43(-3.44%)
Oct 22, 2009 12.66 12.66 12.14 12.50 210,094 -0.17(-1.33%)
Oct 21, 2009 12.74 12.78 12.67 12.67 197,155 -0.14(-1.07%)
Oct 20, 2009 12.72 12.89 12.46 12.80 90,289 -0.10(-0.76%)
Oct 19, 2009 12.84 12.90 12.69 12.90 60,054 +0.16(+1.29%)
Oct 16, 2009 12.32 12.79 12.14 12.74 275,254 +0.39(+3.19%)
Oct 15, 2009 12.31 12.45 12.00 12.34 85,057 -0.06(-0.50%)
Oct 14, 2009 12.18 12.40 12.18 12.40 104,822 +0.27(+2.19%)
Oct 13, 2009 11.65 12.15 11.55 12.14 115,837 +0.42(+3.60%)
Oct 12, 2009 11.68 11.87 11.52 11.72 57,025 +0.00(+0.03%)
Oct 09, 2009 11.65 11.72 11.50 11.71 87,439 -0.00(-0.03%)
Oct 08, 2009 11.54 11.87 11.32 11.72 144,423 +0.32(+2.77%)
Oct 07, 2009 11.19 11.46 11.11 11.40 72,297 +0.17(+1.53%)
Oct 06, 2009 10.93 11.23 10.59 11.23 91,900 +0.30(+2.75%)
Oct 05, 2009 10.32 11.15 10.32 10.93 102,125 +0.64(+6.22%)
Oct 02, 2009 10.00 10.36 10.00 10.29 97,079 +0.13(+1.31%)
Oct 01, 2009 10.69 10.69 10.05 10.16 66,767 -0.57(-5.35%)
Sep 30, 2009 10.92 10.98 10.42 10.73 73,800 -0.14(-1.33%)
Sep 29, 2009 11.31 11.32 10.71 10.87 77,816 -0.39(-3.43%)
Sep 28, 2009 10.66 11.35 10.66 11.26 71,887 +0.70(+6.66%)
Sep 25, 2009 10.69 10.89 10.48 10.56 79,205 -0.14(-1.35%)
Sep 24, 2009 10.73 11.08 10.46 10.70 101,144 +0.12(+1.14%)
Sep 23, 2009 10.75 10.91 10.55 10.58 47,523 -0.18(-1.67%)
Sep 22, 2009 11.18 11.23 10.62 10.76 114,764 -0.51(-4.54%)
Sep 21, 2009 10.73 11.33 10.48 11.27 168,234 +0.43(+3.96%)
Sep 18, 2009 9.652 10.90 9.468 10.84 252,057 +1.24(+12.89%)
Sep 17, 2009 9.589 9.660 9.316 9.605 47,128 +0.02(+0.20%)
Sep 16, 2009 9.203 9.660 9.113 9.585 97,053 +0.51(+5.64%)
Sep 15, 2009 8.941 9.129 8.855 9.074 67,748 +0.10(+1.09%)
Sep 14, 2009 8.965 9.097 8.867 8.976 70,578 -0.05(-0.52%)
Sep 11, 2009 8.820 9.277 8.750 9.023 63,218 +0.26(+2.99%)
Sep 10, 2009 8.578 8.804 8.496 8.762 68,814 +0.19(+2.23%)
Sep 09, 2009 8.414 8.617 8.395 8.570 125,109 +0.12(+1.48%)
Sep 08, 2009 8.711 8.746 8.336 8.445 71,375 -0.20(-2.30%)
Sep 04, 2009 8.051 8.687 8.047 8.644 120,870 +0.52(+6.44%)
Sep 03, 2009 7.918 8.145 7.821 8.121 56,669 +0.23(+2.97%)
Sep 02, 2009 7.571 8.059 7.524 7.887 52,683 +0.27(+3.48%)
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.