Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.62 10.85 10.52 10.58 0 -0.08(-0.74%)
Jan 29, 2009 10.45 10.77 10.38 10.66 1,517,096 +0.18(+1.75%)
Jan 28, 2009 10.80 11.05 10.38 10.48 2,299,349 +0.03(+0.32%)
Jan 27, 2009 10.38 10.52 10.25 10.45 1,718,667 +0.11(+1.05%)
Jan 26, 2009 10.12 10.40 10.11 10.34 1,419,787 +0.19(+1.85%)
Jan 23, 2009 10.02 10.20 9.936 10.15 1,280,370 -0.01(-0.08%)
Jan 22, 2009 10.06 10.24 9.949 10.16 1,563,641 -0.09(-0.86%)
Jan 21, 2009 10.09 10.26 9.890 10.25 1,417,963 +0.25(+2.46%)
Jan 20, 2009 10.25 10.38 9.995 9.999 1,511,120 -0.33(-3.15%)
Jan 16, 2009 10.13 10.37 10.13 10.32 0 +0.30(+3.00%)
Jan 15, 2009 9.991 10.09 9.807 10.02 1,872,362 -0.00(-0.04%)
Jan 14, 2009 9.953 10.18 9.861 10.03 1,652,884 -0.06(-0.58%)
Jan 13, 2009 10.12 10.14 9.966 10.09 1,153,421 -0.02(-0.21%)
Jan 12, 2009 10.09 10.15 9.978 10.11 873,973 +0.08(+0.79%)
Jan 09, 2009 10.08 10.14 9.870 10.03 1,256,155 -0.14(-1.35%)
Jan 08, 2009 10.09 10.25 10.00 10.17 1,313,275 +0.03(+0.33%)
Jan 07, 2009 10.10 10.27 9.999 10.13 2,490,028 -0.03(-0.33%)
Jan 06, 2009 10.43 10.49 10.14 10.17 1,988,784 -0.25(-2.44%)
Jan 05, 2009 10.26 10.42 10.14 10.42 1,683,667 +0.11(+1.09%)
Jan 02, 2009 10.22 10.34 10.14 10.31 0 +0.12(+1.19%)
Jan 01, 2009 10.05 10.22 10.01 10.19 0 +0.00(+0.00%)
Dec 31, 2008 10.05 10.22 10.01 10.19 1,399,485 +0.18(+1.75%)
Dec 30, 2008 9.828 10.01 9.778 10.01 1,132,852 +0.28(+2.83%)
Dec 29, 2008 9.790 9.853 9.488 9.736 1,396,886 -0.08(-0.77%)
Dec 26, 2008 9.740 9.820 9.711 9.811 0 +0.07(+0.73%)
Dec 24, 2008 9.657 9.786 9.553 9.740 680,903 +0.10(+0.99%)
Dec 23, 2008 9.899 9.966 9.624 9.644 1,459,162 -0.20(-2.08%)
Dec 22, 2008 9.795 9.849 9.565 9.849 1,399,808 +0.07(+0.68%)
Dec 19, 2008 10.00 10.09 9.715 9.782 2,634,343 -0.16(-1.59%)
Dec 18, 2008 9.845 9.986 9.753 9.941 1,738,480 +0.10(+1.02%)
Dec 17, 2008 9.903 9.994 9.795 9.840 1,905,173 -0.20(-1.95%)
Dec 16, 2008 9.853 10.06 9.786 10.04 2,890,317 +0.25(+2.51%)
Dec 15, 2008 9.840 9.920 9.628 9.790 1,684,108 +0.00(+0.00%)
Dec 12, 2008 9.532 9.840 9.411 9.790 0 +0.18(+1.87%)
Dec 11, 2008 9.724 9.970 9.498 9.611 2,160,979 -0.23(-2.29%)
Dec 10, 2008 9.719 9.936 9.628 9.836 2,888,284 +0.20(+2.08%)
Dec 09, 2008 9.544 9.861 9.494 9.636 2,393,285 +0.08(+0.83%)
Dec 08, 2008 9.786 10.01 9.461 9.557 2,001,742 -0.05(-0.52%)
Dec 05, 2008 8.939 9.636 8.885 9.607 0 +0.53(+5.84%)
Dec 04, 2008 9.415 9.415 8.885 9.077 1,862,559 -0.47(-4.94%)
Dec 03, 2008 9.261 9.640 9.194 9.548 2,323,501 +0.17(+1.78%)
Dec 02, 2008 9.298 9.469 9.081 9.382 1,903,629 +0.20(+2.23%)
Dec 01, 2008 9.515 9.744 9.160 9.177 1,719,992 -0.57(-5.82%)
Nov 28, 2008 9.586 9.782 9.494 9.744 833,515 +0.13(+1.30%)
Nov 26, 2008 9.665 9.703 9.382 9.619 1,868,155 -0.10(-0.99%)
Nov 25, 2008 9.882 9.957 9.498 9.715 2,145,979 +0.00(+0.00%)
Nov 24, 2008 9.882 9.924 9.465 9.715 2,062,577 -0.07(-0.68%)
Nov 21, 2008 9.236 9.790 8.939 9.782 2,787,937 +0.74(+8.21%)
Nov 20, 2008 9.369 9.669 8.985 9.040 2,392,817 -0.54(-5.66%)
Nov 19, 2008 9.790 9.966 9.494 9.582 2,550,652 -0.11(-1.12%)
Nov 18, 2008 9.694 9.986 9.306 9.690 2,263,512 -0.01(-0.13%)
Nov 17, 2008 9.532 10.04 9.494 9.703 1,852,352 +0.10(+1.09%)
Nov 14, 2008 9.811 10.01 9.427 9.598 0 -0.35(-3.52%)
Nov 13, 2008 9.261 9.982 9.190 9.949 2,249,047 +0.77(+8.36%)
Nov 12, 2008 9.423 9.519 9.052 9.181 1,914,117 -0.42(-4.35%)
Nov 11, 2008 9.344 9.807 9.198 9.598 2,186,666 -0.35(-3.56%)
Nov 10, 2008 9.790 10.01 9.778 9.953 1,358,487 +0.15(+1.58%)
Nov 07, 2008 9.640 9.928 9.565 9.799 0 +0.25(+2.67%)
Nov 06, 2008 9.653 9.824 9.490 9.544 1,733,657 -0.12(-1.21%)
Nov 05, 2008 9.744 10.04 9.619 9.661 1,340,632 -0.28(-2.77%)
Nov 04, 2008 10.12 10.21 9.778 9.936 1,154,183 +0.01(+0.08%)
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.