Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.71 12.34 12.34 12.34 87,080 -0.34(-2.65%)
Dec 30, 2009 13.04 13.08 12.39 12.68 114,149 -0.49(-3.74%)
Dec 29, 2009 13.26 13.26 12.95 13.17 38,300 -0.09(-0.68%)
Dec 28, 2009 13.31 13.60 13.18 13.26 78,869 +0.07(+0.56%)
Dec 24, 2009 13.20 13.31 13.19 13.19 29,202 +0.01(+0.06%)
Dec 23, 2009 13.23 13.37 13.00 13.18 74,871 +0.01(+0.06%)
Dec 22, 2009 13.30 13.30 13.14 13.17 49,963 -0.14(-1.03%)
Dec 21, 2009 13.36 13.40 13.10 13.31 122,320 -0.06(-0.44%)
Dec 18, 2009 13.10 13.36 12.87 13.36 264,392 +0.45(+3.48%)
Dec 17, 2009 12.64 13.21 12.59 12.92 164,800 +0.12(+0.91%)
Dec 16, 2009 13.05 13.05 12.60 12.80 77,278 -0.07(-0.52%)
Dec 15, 2009 13.18 13.28 12.79 12.87 88,381 -0.33(-2.49%)
Dec 14, 2009 13.26 13.28 13.01 13.19 107,652 +0.07(+0.54%)
Dec 11, 2009 13.32 13.32 12.90 13.12 65,807 -0.05(-0.41%)
Dec 10, 2009 13.46 13.62 13.16 13.18 111,022 -0.27(-2.00%)
Dec 09, 2009 13.35 13.46 13.01 13.45 68,665 +0.15(+1.12%)
Dec 08, 2009 13.19 13.43 12.98 13.30 129,478 +0.01(+0.09%)
Dec 07, 2009 13.41 13.41 13.08 13.29 138,337 -0.06(-0.47%)
Dec 04, 2009 13.08 13.47 12.58 13.35 143,414 +0.57(+4.46%)
Dec 03, 2009 13.23 13.24 12.75 12.78 96,395 -0.34(-2.62%)
Dec 02, 2009 13.03 13.37 12.96 13.12 74,400 +0.07(+0.57%)
Dec 01, 2009 13.05 13.37 12.86 13.05 86,414 +0.12(+0.94%)
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%)
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.