Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.97 11.02 10.85 10.96 1,438,677 -0.01(-0.12%)
Nov 27, 2009 10.95 11.20 10.84 10.97 539,856 -0.27(-2.41%)
Nov 25, 2009 11.21 11.30 11.14 11.24 1,120,903 +0.06(+0.57%)
Nov 24, 2009 11.14 11.21 11.12 11.18 848,397 -0.06(-0.56%)
Nov 23, 2009 11.22 11.34 11.15 11.24 714,991 +0.13(+1.14%)
Nov 20, 2009 11.07 11.15 11.01 11.11 759,243 +0.01(+0.12%)
Nov 19, 2009 11.04 11.12 10.96 11.10 1,396,471 -0.00(-0.04%)
Nov 18, 2009 11.27 11.29 11.09 11.11 1,493,118 -0.21(-1.84%)
Nov 17, 2009 11.24 11.34 11.22 11.31 491,105 +0.00(+0.04%)
Nov 16, 2009 11.41 11.46 11.25 11.31 776,046 +0.04(+0.32%)
Nov 13, 2009 11.30 11.37 11.18 11.27 1,208,776 +0.03(+0.28%)
Nov 12, 2009 11.40 11.49 11.23 11.24 1,012,800 -0.19(-1.70%)
Nov 11, 2009 11.36 11.44 11.27 11.44 949,537 +0.16(+1.40%)
Nov 10, 2009 11.24 11.35 11.20 11.28 1,252,574 -0.07(-0.64%)
Nov 09, 2009 11.29 11.36 11.24 11.35 799,651 +0.14(+1.29%)
Nov 06, 2009 11.25 11.38 11.10 11.21 1,155,215 -0.04(-0.36%)
Nov 05, 2009 11.12 11.25 11.00 11.25 1,288,075 +0.25(+2.26%)
Nov 04, 2009 11.18 11.21 10.96 11.00 1,665,615 -0.03(-0.29%)
Nov 03, 2009 10.97 11.14 10.84 11.03 2,390,355 +0.01(+0.12%)
Nov 02, 2009 11.16 11.30 10.92 11.02 1,622,781 -0.09(-0.85%)
Oct 30, 2009 11.60 11.62 11.09 11.11 1,789,694 -0.50(-4.28%)
Oct 29, 2009 11.39 11.64 11.19 11.61 1,902,354 +0.33(+2.96%)
Oct 28, 2009 11.31 11.47 11.21 11.27 1,615,392 -0.08(-0.68%)
Oct 27, 2009 11.24 11.79 11.24 11.35 2,056,088 -0.13(-1.14%)
Oct 26, 2009 11.83 11.98 11.44 11.48 1,296,066 -0.35(-2.94%)
Oct 23, 2009 11.77 11.84 11.72 11.83 1,039,655 -0.09(-0.76%)
Oct 22, 2009 11.81 11.93 11.71 11.92 768,245 +0.13(+1.11%)
Oct 21, 2009 11.81 11.95 11.74 11.79 1,216,826 -0.01(-0.11%)
Oct 20, 2009 11.79 11.83 11.79 11.80 984,485 -0.11(-0.91%)
Oct 19, 2009 11.85 11.93 11.74 11.91 501,824 +0.11(+0.96%)
Oct 16, 2009 11.82 11.87 11.73 11.80 815,150 -0.11(-0.95%)
Oct 15, 2009 11.78 11.92 11.78 11.91 626,633 +0.03(+0.27%)
Oct 14, 2009 11.78 11.90 11.78 11.88 986,642 +0.24(+2.10%)
Oct 13, 2009 11.75 11.75 11.55 11.63 687,940 -0.09(-0.73%)
Oct 12, 2009 11.72 11.81 11.66 11.72 909,718 +0.09(+0.73%)
Oct 09, 2009 11.80 11.86 11.59 11.63 1,429,263 -0.24(-2.01%)
Oct 08, 2009 11.66 11.88 11.59 11.87 1,495,624 +0.29(+2.52%)
Oct 07, 2009 11.37 11.59 11.30 11.58 1,035,201 +0.15(+1.34%)
Oct 06, 2009 11.40 11.45 11.26 11.43 1,238,665 +0.18(+1.56%)
Oct 05, 2009 11.23 11.57 11.05 11.25 1,211,540 +0.16(+1.42%)
Oct 02, 2009 11.05 11.25 10.99 11.10 1,114,444 -0.07(-0.64%)
Oct 01, 2009 11.42 11.45 11.15 11.17 1,429,468 -0.29(-2.55%)
Sep 30, 2009 11.68 11.77 11.44 11.46 1,334,350 -0.23(-1.96%)
Sep 29, 2009 11.72 11.79 11.58 11.69 654,630 -0.06(-0.54%)
Sep 28, 2009 11.32 11.75 11.28 11.75 997,833 +0.47(+4.14%)
Sep 25, 2009 11.51 11.63 11.27 11.28 1,311,980 -0.26(-2.26%)
Sep 24, 2009 11.65 11.79 11.52 11.54 1,628,391 -0.11(-0.96%)
Sep 23, 2009 11.57 11.97 11.45 11.66 2,244,000 +0.13(+1.09%)
Sep 22, 2009 11.46 11.54 11.30 11.53 1,684,329 +0.18(+1.54%)
Sep 21, 2009 11.28 11.42 11.21 11.36 1,096,891 -0.05(-0.43%)
Sep 18, 2009 11.65 11.72 11.39 11.41 1,713,359 -0.17(-1.48%)
Sep 17, 2009 11.93 11.93 11.50 11.58 1,217,557 -0.19(-1.61%)
Sep 16, 2009 11.70 11.91 11.67 11.77 1,347,012 +0.09(+0.78%)
Sep 15, 2009 11.66 11.71 11.47 11.68 2,641,489 -0.01(-0.08%)
Sep 14, 2009 11.37 11.68 11.35 11.68 1,361,165 +0.22(+1.96%)
Sep 11, 2009 11.27 11.48 11.18 11.46 1,369,318 +0.23(+2.04%)
Sep 10, 2009 11.24 11.36 11.19 11.23 1,336,958 -0.04(-0.40%)
Sep 09, 2009 11.19 11.37 11.17 11.28 1,416,341 +0.06(+0.56%)
Sep 08, 2009 11.22 11.25 11.07 11.21 1,280,333 +0.14(+1.26%)
Sep 04, 2009 10.96 11.10 10.92 11.07 954,087 +0.01(+0.08%)
Sep 03, 2009 11.16 11.16 10.94 11.06 937,595 +0.00(+0.00%)
Sep 02, 2009 11.00 11.18 10.94 11.06 1,157,658 -0.02(-0.20%)
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.