Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.57 11.73 10.93 11.24 6,124,216 -0.54(-4.58%)
Oct 29, 2009 11.79 11.95 11.37 11.78 4,682,108 +0.55(+4.90%)
Oct 28, 2009 11.68 11.91 11.11 11.23 5,944,913 -0.50(-4.26%)
Oct 27, 2009 12.23 12.35 11.70 11.73 5,644,245 -0.50(-4.09%)
Oct 26, 2009 11.90 12.52 11.90 12.23 6,109,392 +0.30(+2.51%)
Oct 23, 2009 12.02 12.08 11.80 11.93 3,383,394 -0.21(-1.73%)
Oct 22, 2009 11.57 12.21 11.27 12.14 3,573,863 +0.59(+5.11%)
Oct 21, 2009 11.59 12.01 11.50 11.55 3,975,132 -0.05(-0.43%)
Oct 20, 2009 11.60 11.67 11.55 11.60 3,513,578 -0.52(-4.29%)
Oct 19, 2009 12.11 12.34 12.02 12.12 2,200,140 +0.04(+0.33%)
Oct 16, 2009 12.29 12.35 12.05 12.08 2,518,350 -0.42(-3.36%)
Oct 15, 2009 12.34 12.55 12.31 12.50 2,460,984 -0.05(-0.40%)
Oct 14, 2009 12.26 12.62 12.17 12.55 3,035,396 +0.53(+4.41%)
Oct 13, 2009 12.13 12.21 11.78 12.02 2,819,882 -0.22(-1.80%)
Oct 12, 2009 12.17 12.36 12.14 12.24 1,224,584 +0.03(+0.25%)
Oct 09, 2009 12.00 12.33 11.78 12.21 2,620,329 +0.15(+1.24%)
Oct 08, 2009 11.88 12.30 11.84 12.06 3,223,541 +0.33(+2.81%)
Oct 07, 2009 11.87 12.06 11.54 11.73 2,556,760 -0.20(-1.68%)
Oct 06, 2009 12.09 12.25 11.75 11.93 3,471,777 +0.03(+0.25%)
Oct 05, 2009 11.59 11.97 11.47 11.90 3,653,733 +0.45(+3.93%)
Oct 02, 2009 11.09 11.96 10.93 11.45 5,263,838 +0.06(+0.53%)
Oct 01, 2009 11.93 12.00 11.34 11.39 6,472,052 -0.62(-5.16%)
Sep 30, 2009 11.87 12.05 11.50 12.01 5,594,706 +0.21(+1.78%)
Sep 29, 2009 12.38 12.38 11.76 11.80 4,045,680 -0.27(-2.24%)
Sep 28, 2009 11.93 12.38 11.82 12.07 5,724,016 +0.50(+4.32%)
Sep 25, 2009 11.20 11.79 11.00 11.57 4,047,858 +0.30(+2.66%)
Sep 24, 2009 11.81 12.03 11.06 11.27 5,606,275 -0.49(-4.17%)
Sep 23, 2009 12.53 12.63 11.72 11.76 4,602,101 -0.75(-6.00%)
Sep 22, 2009 12.11 12.59 11.91 12.51 4,889,005 +0.51(+4.25%)
Sep 21, 2009 12.53 12.65 12.00 12.00 5,595,323 -0.53(-4.23%)
Sep 18, 2009 12.83 12.97 12.23 12.53 3,683,843 -0.18(-1.42%)
Sep 17, 2009 13.14 13.71 12.52 12.71 3,840,719 -0.04(-0.31%)
Sep 16, 2009 12.81 13.20 12.61 12.75 4,260,638 +0.07(+0.55%)
Sep 15, 2009 12.45 12.92 12.16 12.68 4,747,830 +0.23(+1.85%)
Sep 14, 2009 11.62 12.45 11.47 12.45 4,717,494 +0.66(+5.60%)
Sep 11, 2009 11.58 11.88 11.30 11.79 3,952,453 +0.22(+1.90%)
Sep 10, 2009 11.30 11.62 11.20 11.57 3,543,588 +0.17(+1.49%)
Sep 09, 2009 11.02 11.43 10.95 11.40 2,915,131 +0.26(+2.33%)
Sep 08, 2009 10.77 11.25 10.77 11.14 3,336,171 +0.45(+4.21%)
Sep 04, 2009 10.49 10.72 10.23 10.69 2,383,200 +0.15(+1.42%)
Sep 03, 2009 10.60 10.64 10.31 10.54 4,308,695 +0.03(+0.29%)
Sep 02, 2009 10.82 10.87 10.45 10.51 4,206,912 -0.41(-3.75%)
Sep 01, 2009 11.49 11.65 10.87 10.92 5,210,085 -0.60(-5.21%)
Aug 31, 2009 11.52 11.66 11.26 11.52 5,275,772 -0.40(-3.36%)
Aug 28, 2009 11.74 11.95 11.50 11.92 3,064,153 +0.36(+3.11%)
Aug 27, 2009 11.51 11.59 11.06 11.56 3,066,326 +0.10(+0.87%)
Aug 26, 2009 11.27 11.48 11.09 11.46 4,335,141 +0.03(+0.26%)
Aug 25, 2009 11.49 11.72 11.19 11.43 2,962,205 +0.00(+0.00%)
Aug 24, 2009 11.26 11.85 11.26 11.43 4,775,245 +0.21(+1.87%)
Aug 21, 2009 10.97 11.56 10.91 11.22 3,091,716 +0.38(+3.51%)
Aug 20, 2009 10.30 10.87 10.26 10.84 3,033,257 +0.54(+5.24%)
Aug 19, 2009 10.18 10.52 10.03 10.30 2,309,762 -0.10(-0.96%)
Aug 18, 2009 10.27 10.56 10.10 10.40 2,830,950 +0.16(+1.54%)
Aug 17, 2009 10.53 10.53 10.12 10.24 4,772,843 -0.62(-5.69%)
Aug 14, 2009 10.84 10.95 10.44 10.86 3,814,871 -0.12(-1.09%)
Aug 13, 2009 10.67 11.06 10.37 10.98 4,043,354 +0.54(+5.17%)
Aug 12, 2009 10.70 10.94 10.41 10.44 5,350,645 -0.31(-2.88%)
Aug 11, 2009 11.00 11.13 10.45 10.75 4,399,125 -0.33(-2.98%)
Aug 10, 2009 11.95 12.00 10.90 11.08 5,253,176 -0.97(-8.05%)
Aug 07, 2009 11.79 12.76 11.49 12.05 8,271,225 +0.58(+5.06%)
Aug 06, 2009 10.95 11.91 10.95 11.47 7,979,080 +0.91(+8.62%)
Aug 05, 2009 10.05 10.64 9.930 10.56 6,803,236 +0.63(+6.34%)
Aug 04, 2009 9.310 10.04 9.170 9.930 7,417,321 +0.50(+5.30%)
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.