Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.24 11.36 11.24 11.36 17,152 +0.05(+0.44%)
Sep 29, 2009 11.33 11.33 11.25 11.31 18,703 +0.04(+0.35%)
Sep 28, 2009 11.03 11.40 11.03 11.27 27,778 +0.33(+3.02%)
Sep 25, 2009 11.04 11.06 10.87 10.94 20,518 -0.04(-0.36%)
Sep 24, 2009 11.05 11.10 10.95 10.98 24,969 -0.08(-0.72%)
Sep 23, 2009 11.00 11.07 10.94 11.06 34,665 +0.07(+0.64%)
Sep 22, 2009 10.93 10.99 10.86 10.99 6,206 +0.05(+0.46%)
Sep 21, 2009 10.96 10.97 10.83 10.94 14,235 -0.03(-0.27%)
Sep 18, 2009 10.79 10.97 10.79 10.97 48,886 +0.12(+1.11%)
Sep 17, 2009 11.00 11.00 10.56 10.85 28,884 -0.12(-1.09%)
Sep 16, 2009 10.89 11.01 10.87 10.97 30,309 +0.07(+0.62%)
Sep 15, 2009 10.95 11.04 10.89 10.90 26,950 -0.06(-0.52%)
Sep 14, 2009 10.91 11.15 10.81 10.96 45,060 +0.04(+0.37%)
Sep 11, 2009 10.75 10.92 10.75 10.92 44,480 +0.06(+0.55%)
Sep 10, 2009 10.84 10.86 10.74 10.86 26,672 +0.11(+1.02%)
Sep 09, 2009 10.64 10.75 10.56 10.75 14,224 +0.11(+1.03%)
Sep 08, 2009 10.57 10.65 10.57 10.64 35,625 +0.05(+0.47%)
Sep 04, 2009 10.59 10.64 10.48 10.59 63,073 +0.11(+1.05%)
Sep 03, 2009 10.49 10.67 10.43 10.48 16,220 +0.02(+0.19%)
Sep 02, 2009 10.55 10.64 10.43 10.46 14,855 -0.10(-0.95%)
Sep 01, 2009 10.74 10.74 10.53 10.56 20,755 -0.08(-0.75%)
Aug 31, 2009 10.60 10.64 10.49 10.64 14,980 -0.01(-0.07%)
Aug 28, 2009 10.83 10.83 10.58 10.65 16,099 +0.02(+0.17%)
Aug 27, 2009 10.76 10.76 10.60 10.63 34,375 -0.16(-1.48%)
Aug 26, 2009 10.75 10.79 10.58 10.79 50,714 +0.11(+1.03%)
Aug 25, 2009 10.67 10.70 10.55 10.68 29,079 +0.00(+0.00%)
Aug 24, 2009 10.66 10.73 10.57 10.68 18,759 +0.01(+0.09%)
Aug 21, 2009 10.68 10.71 10.55 10.67 26,876 +0.22(+2.10%)
Aug 20, 2009 10.51 10.57 10.39 10.45 12,486 -0.04(-0.38%)
Aug 19, 2009 10.56 10.59 10.49 10.49 9,371 -0.10(-0.94%)
Aug 18, 2009 10.55 10.61 10.44 10.59 9,727 +0.09(+0.86%)
Aug 17, 2009 10.35 10.51 10.14 10.50 39,510 +0.09(+0.86%)
Aug 14, 2009 10.53 10.63 10.41 10.41 15,690 -0.20(-1.89%)
Aug 13, 2009 10.62 10.68 10.53 10.61 15,138 +0.05(+0.44%)
Aug 12, 2009 10.62 10.67 10.56 10.56 21,015 -0.03(-0.25%)
Aug 11, 2009 10.54 10.59 10.46 10.59 28,633 +0.09(+0.86%)
Aug 10, 2009 10.68 10.70 10.41 10.50 19,804 -0.17(-1.59%)
Aug 07, 2009 10.67 10.71 10.62 10.67 20,795 +0.07(+0.66%)
Aug 06, 2009 10.68 10.70 10.55 10.60 16,349 +0.00(+0.00%)
Aug 05, 2009 10.75 10.75 10.56 10.60 17,361 -0.15(-1.40%)
Aug 04, 2009 10.92 10.94 10.63 10.75 23,629 -0.05(-0.46%)
Aug 03, 2009 10.73 10.93 10.71 10.80 9,669 -0.05(-0.48%)
Jul 31, 2009 10.81 11.00 10.67 10.85 11,020 +0.04(+0.39%)
Jul 30, 2009 10.34 11.11 9.890 10.81 26,323 -0.05(-0.46%)
Jul 29, 2009 10.88 10.94 10.80 10.86 9,420 -0.02(-0.18%)
Jul 28, 2009 10.63 10.90 10.62 10.88 28,550 +0.18(+1.68%)
Jul 27, 2009 10.70 10.70 10.61 10.70 3,920 +0.00(+0.00%)
Jul 24, 2009 10.61 10.71 10.56 10.70 302 +0.05(+0.47%)
Jul 23, 2009 10.63 10.84 10.52 10.65 44,363 +0.10(+0.95%)
Jul 22, 2009 10.54 10.55 10.51 10.55 18,650 +0.01(+0.09%)
Jul 21, 2009 10.39 10.54 10.39 10.54 11,333 +0.15(+1.44%)
Jul 20, 2009 10.48 10.48 10.37 10.39 25,550 -0.09(-0.86%)
Jul 17, 2009 10.37 10.53 10.33 10.48 11,790 +0.08(+0.77%)
Jul 16, 2009 10.45 10.45 10.34 10.40 6,273 -0.03(-0.29%)
Jul 15, 2009 10.40 10.43 10.30 10.43 11,045 +0.13(+1.26%)
Jul 14, 2009 10.30 10.36 10.25 10.30 28,045 -0.01(-0.10%)
Jul 13, 2009 10.45 10.45 10.27 10.31 22,636 -0.04(-0.39%)
Jul 10, 2009 10.23 10.37 10.22 10.35 16,035 +0.02(+0.19%)
Jul 09, 2009 10.21 10.58 10.21 10.33 15,524 +0.13(+1.27%)
Jul 08, 2009 10.22 10.24 10.11 10.20 6,900 -0.07(-0.68%)
Jul 07, 2009 10.28 10.32 10.07 10.27 25,195 +0.05(+0.49%)
Jul 06, 2009 10.15 10.22 10.08 10.22 16,190 -0.01(-0.10%)
Jul 02, 2009 10.24 10.25 10.19 10.23 14,852 +0.00(+0.00%)
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.