Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.63 13.90 13.51 13.66 284,899 +0.00(+0.00%)
Sep 29, 2009 13.75 13.88 13.56 13.66 390,203 -0.12(-0.87%)
Sep 28, 2009 13.66 13.86 13.56 13.78 490,213 +0.22(+1.62%)
Sep 25, 2009 13.58 13.90 13.30 13.56 1,316,592 +0.61(+4.71%)
Sep 24, 2009 13.02 13.09 12.81 12.95 206,057 -0.06(-0.46%)
Sep 23, 2009 13.24 13.38 13.00 13.01 135,136 -0.24(-1.81%)
Sep 22, 2009 13.26 13.34 13.01 13.25 231,768 +0.03(+0.23%)
Sep 21, 2009 13.11 13.28 13.11 13.22 206,372 -0.03(-0.23%)
Sep 18, 2009 13.22 13.45 13.00 13.25 391,851 +0.06(+0.45%)
Sep 17, 2009 13.36 13.42 13.06 13.19 228,225 -0.19(-1.42%)
Sep 16, 2009 13.17 13.38 13.12 13.38 239,463 +0.21(+1.59%)
Sep 15, 2009 12.99 13.24 12.76 13.17 320,894 +0.16(+1.23%)
Sep 14, 2009 12.94 13.07 12.76 13.01 265,405 +0.03(+0.23%)
Sep 11, 2009 13.09 13.15 12.95 12.98 287,766 -0.11(-0.84%)
Sep 10, 2009 12.89 13.11 12.77 13.09 268,060 +0.18(+1.39%)
Sep 09, 2009 12.95 12.97 12.75 12.91 303,090 +0.02(+0.16%)
Sep 08, 2009 12.79 12.89 12.59 12.89 458,974 +0.26(+2.06%)
Sep 04, 2009 12.46 12.64 12.31 12.63 200,891 +0.11(+0.88%)
Sep 03, 2009 12.53 12.59 12.14 12.52 317,523 -0.01(-0.08%)
Sep 02, 2009 12.60 12.79 12.44 12.53 409,383 -0.14(-1.10%)
Sep 01, 2009 13.26 13.58 12.53 12.67 823,027 -0.70(-5.24%)
Aug 31, 2009 13.32 13.37 13.00 13.37 329,726 -0.09(-0.67%)
Aug 28, 2009 13.48 13.53 13.23 13.46 340,429 +0.05(+0.37%)
Aug 27, 2009 13.40 13.49 13.27 13.41 198,422 +0.01(+0.07%)
Aug 26, 2009 13.19 13.54 13.15 13.40 381,608 +0.16(+1.21%)
Aug 25, 2009 13.33 13.45 13.16 13.24 431,340 +0.01(+0.08%)
Aug 24, 2009 12.83 13.36 12.82 13.23 401,741 +0.46(+3.60%)
Aug 21, 2009 12.52 13.08 12.39 12.77 696,647 +0.39(+3.15%)
Aug 20, 2009 12.35 12.50 12.29 12.38 384,415 -0.03(-0.24%)
Aug 19, 2009 12.16 12.41 12.11 12.41 290,736 +0.18(+1.47%)
Aug 18, 2009 12.04 12.26 12.00 12.23 284,869 +0.21(+1.75%)
Aug 17, 2009 12.15 12.17 11.86 12.02 497,536 -0.23(-1.88%)
Aug 14, 2009 12.46 12.52 12.10 12.25 383,532 -0.25(-2.00%)
Aug 13, 2009 12.60 12.73 12.41 12.50 398,493 -0.08(-0.64%)
Aug 12, 2009 12.54 12.75 12.51 12.58 283,303 +0.09(+0.72%)
Aug 11, 2009 12.53 12.82 12.35 12.49 434,470 -0.09(-0.72%)
Aug 10, 2009 12.35 12.66 12.35 12.58 402,164 +0.13(+1.04%)
Aug 07, 2009 12.40 12.50 12.21 12.45 350,529 +0.24(+1.97%)
Aug 06, 2009 12.50 12.63 12.15 12.21 302,057 -0.28(-2.24%)
Aug 05, 2009 12.53 12.53 12.21 12.49 311,939 -0.07(-0.56%)
Aug 04, 2009 12.63 12.73 12.47 12.56 324,633 -0.19(-1.49%)
Aug 03, 2009 12.76 12.81 12.37 12.75 441,658 +0.10(+0.79%)
Jul 31, 2009 12.59 12.86 12.59 12.65 418,382 +0.02(+0.16%)
Jul 30, 2009 12.57 12.88 12.38 12.63 570,685 +0.15(+1.20%)
Jul 29, 2009 12.30 12.55 12.21 12.48 789,111 +0.13(+1.05%)
Jul 28, 2009 11.95 12.42 11.95 12.35 665,722 +0.33(+2.75%)
Jul 27, 2009 11.85 12.03 11.72 12.02 488,707 -0.06(-0.50%)
Jul 24, 2009 11.76 12.13 11.35 12.08 516,815 +0.27(+2.29%)
Jul 23, 2009 11.49 12.14 11.45 11.81 965,246 +0.28(+2.43%)
Jul 22, 2009 11.15 11.55 11.09 11.53 906,109 +0.30(+2.67%)
Jul 21, 2009 10.64 11.30 10.60 11.23 801,833 +0.67(+6.34%)
Jul 20, 2009 10.54 10.70 10.48 10.56 560,166 +0.03(+0.28%)
Jul 17, 2009 10.83 10.85 10.53 10.53 327,968 -0.27(-2.50%)
Jul 16, 2009 10.59 10.84 10.44 10.80 717,396 +0.13(+1.22%)
Jul 15, 2009 10.44 10.71 10.36 10.67 901,058 +0.38(+3.69%)
Jul 14, 2009 10.31 10.31 10.14 10.29 390,165 -0.06(-0.58%)
Jul 13, 2009 10.18 10.35 10.03 10.35 495,454 +0.09(+0.88%)
Jul 10, 2009 10.07 10.30 10.00 10.26 503,877 +0.17(+1.68%)
Jul 09, 2009 10.22 10.31 10.05 10.09 313,338 -0.10(-0.98%)
Jul 08, 2009 10.23 10.30 10.09 10.19 501,337 -0.02(-0.20%)
Jul 07, 2009 10.47 10.47 10.18 10.21 429,774 -0.21(-2.02%)
Jul 06, 2009 10.35 10.53 10.26 10.42 503,359 +0.06(+0.58%)
Jul 02, 2009 10.51 10.53 10.26 10.36 450,773 -0.19(-1.80%)
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.