Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.33 11.50 11.07 11.12 77,412 -0.12(-1.11%)
Jan 28, 2010 11.50 11.50 11.03 11.24 88,456 -0.26(-2.24%)
Jan 27, 2010 11.21 11.62 11.02 11.50 106,340 +0.27(+2.40%)
Jan 26, 2010 11.53 11.71 11.17 11.23 94,083 -0.34(-2.97%)
Jan 25, 2010 11.74 11.84 11.53 11.57 75,020 -0.00(-0.03%)
Jan 22, 2010 12.79 12.84 11.49 11.58 122,965 -1.27(-9.88%)
Jan 21, 2010 13.28 13.31 12.58 12.85 93,045 -0.33(-2.52%)
Jan 20, 2010 12.97 13.24 12.89 13.18 127,498 +0.04(+0.27%)
Jan 19, 2010 12.57 13.16 12.57 13.14 51,200 +0.57(+4.57%)
Jan 15, 2010 13.49 12.57 12.57 12.57 104,496 -0.86(-6.37%)
Jan 14, 2010 13.43 13.46 13.19 13.42 34,865 +0.14(+1.06%)
Jan 13, 2010 13.09 13.38 13.08 13.28 32,721 +0.22(+1.70%)
Jan 12, 2010 13.35 13.63 13.04 13.06 77,278 -0.46(-3.41%)
Jan 11, 2010 13.63 13.64 13.25 13.52 64,360 -0.05(-0.37%)
Jan 08, 2010 13.31 13.62 13.31 13.57 71,572 +0.25(+1.88%)
Jan 07, 2010 13.20 13.38 12.89 13.32 65,192 +0.12(+0.95%)
Jan 06, 2010 13.10 13.35 13.09 13.20 120,120 +0.04(+0.27%)
Jan 05, 2010 13.07 13.42 12.60 13.16 119,049 +0.03(+0.21%)
Jan 04, 2010 12.52 13.23 12.38 13.13 79,937 +0.79(+6.42%)
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%)
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.