Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.12 12.47 11.52 11.97 0 -0.04(-0.30%)
Jan 29, 2009 12.00 12.69 11.86 12.01 90,277 -0.07(-0.54%)
Jan 28, 2009 12.24 12.56 11.95 12.07 293,639 -0.25(-2.02%)
Jan 27, 2009 12.01 12.46 11.82 12.32 119,261 +0.36(+2.98%)
Jan 26, 2009 11.73 12.42 11.63 11.97 103,643 +0.09(+0.75%)
Jan 23, 2009 11.99 11.99 11.35 11.88 81,364 +0.20(+1.68%)
Jan 22, 2009 11.61 11.98 11.50 11.68 67,379 -0.02(-0.15%)
Jan 21, 2009 11.60 12.08 11.43 11.70 114,517 +0.00(+0.00%)
Jan 20, 2009 11.75 11.86 11.29 11.70 63,902 -0.04(-0.35%)
Jan 16, 2009 11.62 12.03 11.54 11.74 66,329 +0.12(+1.07%)
Jan 15, 2009 11.73 11.86 11.43 11.62 67,767 -0.12(-1.06%)
Jan 14, 2009 11.64 12.05 11.64 11.74 44,534 -0.13(-1.10%)
Jan 13, 2009 11.44 11.91 11.40 11.87 68,043 +0.23(+1.94%)
Jan 12, 2009 11.88 12.17 11.38 11.64 81,124 -0.11(-0.93%)
Jan 09, 2009 11.81 12.02 11.28 11.75 86,183 -0.18(-1.47%)
Jan 08, 2009 11.73 12.32 11.43 11.93 67,416 -0.08(-0.64%)
Jan 07, 2009 12.18 12.35 11.88 12.01 75,237 -0.33(-2.69%)
Jan 06, 2009 12.11 12.60 12.11 12.34 97,581 +0.17(+1.37%)
Jan 05, 2009 11.70 12.77 11.70 12.17 130,765 +0.42(+3.54%)
Jan 02, 2009 11.82 11.99 11.75 11.76 0 +0.01(+0.10%)
Jan 01, 2009 11.67 11.82 11.45 11.75 0 +0.00(+0.00%)
Dec 31, 2008 11.67 11.82 11.45 11.75 69,557 +0.00(+0.00%)
Dec 30, 2008 11.88 12.02 11.64 11.75 141,649 -0.12(-1.00%)
Dec 29, 2008 11.57 11.88 11.25 11.86 110,152 +0.22(+1.89%)
Dec 26, 2008 11.19 11.83 11.19 11.64 35,502 +0.35(+3.10%)
Dec 24, 2008 11.09 11.54 11.09 11.29 32,771 +0.20(+1.82%)
Dec 23, 2008 11.18 11.28 10.84 11.09 66,551 -0.19(-1.68%)
Dec 22, 2008 11.16 11.69 10.69 11.28 66,488 +0.12(+1.12%)
Dec 19, 2008 11.45 11.57 11.07 11.16 33,997 -0.53(-4.52%)
Dec 18, 2008 11.38 11.69 11.05 11.69 44,327 +0.61(+5.47%)
Dec 17, 2008 11.21 11.35 10.68 11.08 115,341 -0.33(-2.86%)
Dec 16, 2008 11.11 11.69 11.07 11.41 32,860 +0.24(+2.18%)
Dec 15, 2008 11.09 11.48 11.00 11.16 35,952 +0.05(+0.43%)
Dec 12, 2008 11.19 11.19 10.90 11.12 37,373 -0.42(-3.60%)
Dec 11, 2008 11.69 11.95 11.16 11.53 64,190 -0.17(-1.42%)
Dec 10, 2008 10.77 11.70 10.42 11.70 62,544 +1.13(+10.67%)
Dec 09, 2008 10.73 11.17 10.29 10.57 74,622 -0.38(-3.46%)
Dec 08, 2008 10.62 10.99 10.33 10.95 95,344 +0.52(+4.94%)
Dec 05, 2008 10.21 10.64 9.851 10.43 49,414 +0.01(+0.06%)
Dec 04, 2008 10.95 11.08 10.38 10.43 96,574 -0.56(-5.08%)
Dec 03, 2008 10.78 11.14 10.69 10.99 37,141 -0.13(-1.18%)
Dec 02, 2008 11.47 11.79 10.29 11.12 56,388 -0.07(-0.64%)
Dec 01, 2008 11.85 12.17 10.81 11.19 77,320 -0.69(-5.80%)
Nov 28, 2008 10.93 11.88 10.64 11.88 25,344 +1.10(+10.19%)
Nov 26, 2008 10.81 11.54 10.22 10.78 72,088 +0.04(+0.39%)
Nov 25, 2008 10.45 13.00 10.45 10.74 207,607 +0.47(+4.63%)
Nov 24, 2008 9.436 10.33 9.436 10.26 92,441 +0.81(+8.61%)
Nov 21, 2008 9.269 9.887 8.711 9.448 352,525 -0.27(-2.75%)
Nov 20, 2008 11.05 11.05 9.293 9.715 187,015 -1.27(-11.57%)
Nov 19, 2008 11.76 11.76 10.97 10.99 42,767 -0.89(-7.50%)
Nov 18, 2008 12.06 12.06 11.19 11.88 67,504 -0.30(-2.44%)
Nov 17, 2008 11.95 12.45 11.50 12.17 118,726 +0.34(+2.86%)
Nov 14, 2008 11.25 12.05 11.25 11.83 77,340 +0.20(+1.74%)
Nov 13, 2008 11.70 11.79 11.41 11.63 80,412 +0.04(+0.36%)
Nov 12, 2008 11.70 11.82 11.44 11.59 82,007 -0.33(-2.79%)
Nov 11, 2008 12.35 12.36 11.86 11.92 112,198 -0.44(-3.55%)
Nov 10, 2008 12.13 12.64 12.07 12.36 100,722 +0.37(+3.07%)
Nov 07, 2008 12.09 12.09 11.82 11.99 111,841 +0.00(+0.00%)
Nov 06, 2008 12.81 12.81 11.82 11.99 218,222 -0.12(-0.98%)
Nov 05, 2008 12.09 12.39 12.05 12.11 120,147 +0.00(+0.00%)
Nov 04, 2008 13.00 13.00 12.07 12.11 88,111 +0.13(+1.09%)
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.