Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.00 11.28 10.25 10.67 0 +0.05(+0.47%)
Jan 29, 2009 11.24 11.24 10.56 10.62 705,006 -0.63(-5.60%)
Jan 28, 2009 11.37 11.37 11.04 11.25 436,510 +0.23(+2.09%)
Jan 27, 2009 10.84 11.06 10.63 11.02 422,170 +0.17(+1.57%)
Jan 26, 2009 10.77 11.30 10.67 10.85 478,479 +0.13(+1.21%)
Jan 23, 2009 10.20 10.97 10.09 10.72 762,306 +0.46(+4.48%)
Jan 22, 2009 10.53 10.73 10.16 10.26 700,140 -0.48(-4.47%)
Jan 21, 2009 10.45 10.98 10.30 10.74 840,861 +0.33(+3.17%)
Jan 20, 2009 11.14 11.20 10.41 10.41 731,499 -0.80(-7.14%)
Jan 16, 2009 11.30 11.45 11.00 11.21 513,212 -0.04(-0.36%)
Jan 15, 2009 11.08 11.38 10.42 11.25 718,649 +0.17(+1.53%)
Jan 14, 2009 11.14 11.56 11.06 11.08 422,579 -0.32(-2.81%)
Jan 13, 2009 11.01 11.53 11.00 11.40 747,363 +0.14(+1.24%)
Jan 12, 2009 11.69 11.75 11.07 11.26 866,351 -0.45(-3.84%)
Jan 09, 2009 11.95 12.02 11.65 11.71 807,498 -0.27(-2.25%)
Jan 08, 2009 11.64 12.00 11.52 11.98 684,618 +0.23(+1.96%)
Jan 07, 2009 11.75 11.76 11.48 11.75 651,948 -0.15(-1.26%)
Jan 06, 2009 11.37 12.12 11.18 11.90 610,997 +0.51(+4.48%)
Jan 05, 2009 10.61 11.45 10.57 11.39 765,262 +0.63(+5.86%)
Jan 02, 2009 10.76 10.99 10.57 10.76 0 -0.01(-0.09%)
Jan 01, 2009 10.40 10.88 10.39 10.77 0 +0.00(+0.00%)
Dec 31, 2008 10.40 10.88 10.39 10.77 762,393 +0.40(+3.86%)
Dec 30, 2008 10.30 10.50 10.25 10.37 417,551 +0.11(+1.07%)
Dec 29, 2008 10.29 10.40 10.05 10.26 422,233 -0.27(-2.56%)
Dec 26, 2008 10.68 10.77 10.28 10.53 568,101 -0.18(-1.68%)
Dec 24, 2008 10.68 10.80 10.52 10.71 153,918 +0.02(+0.19%)
Dec 23, 2008 10.88 10.88 10.54 10.69 497,322 -0.10(-0.93%)
Dec 22, 2008 10.53 10.79 10.35 10.79 580,820 +0.26(+2.47%)
Dec 19, 2008 10.31 10.79 10.23 10.53 810,293 +0.36(+3.54%)
Dec 18, 2008 10.38 10.66 9.750 10.17 528,660 -0.23(-2.21%)
Dec 17, 2008 9.380 10.93 9.370 10.40 1,101,448 +0.22(+2.16%)
Dec 16, 2008 9.500 10.23 9.430 10.18 806,232 +0.88(+9.46%)
Dec 15, 2008 9.700 9.820 9.190 9.300 588,228 -0.20(-2.11%)
Dec 12, 2008 8.960 9.560 8.650 9.500 1,063,067 +0.24(+2.59%)
Dec 11, 2008 9.700 9.940 9.250 9.260 571,504 -0.52(-5.32%)
Dec 10, 2008 9.790 10.07 9.520 9.780 476,797 +0.10(+1.03%)
Dec 09, 2008 10.13 10.20 9.640 9.680 744,458 -0.52(-5.10%)
Dec 08, 2008 10.58 10.58 9.900 10.20 1,253,324 -0.10(-0.97%)
Dec 05, 2008 9.390 10.35 9.390 10.30 705,947 +0.50(+5.10%)
Dec 04, 2008 10.37 10.58 9.520 9.800 745,712 -0.73(-6.93%)
Dec 03, 2008 10.05 10.61 9.740 10.53 1,017,513 +0.39(+3.85%)
Dec 02, 2008 10.00 10.21 9.560 10.14 908,378 +0.37(+3.79%)
Dec 01, 2008 10.41 10.42 9.730 9.770 1,112,779 -0.72(-6.86%)
Nov 28, 2008 10.45 10.50 10.13 10.49 203,706 +0.07(+0.67%)
Nov 26, 2008 9.700 10.48 9.510 10.42 1,374,866 +0.43(+4.30%)
Nov 25, 2008 9.070 10.05 9.070 9.990 1,938,621 +1.38(+16.03%)
Nov 24, 2008 8.590 8.850 8.330 8.610 1,085,800 +0.32(+3.86%)
Nov 21, 2008 7.990 8.330 7.700 8.290 1,277,959 +0.56(+7.24%)
Nov 20, 2008 8.380 8.450 7.660 7.730 1,169,669 -0.80(-9.38%)
Nov 19, 2008 8.720 8.930 8.520 8.530 561,299 -0.47(-5.22%)
Nov 18, 2008 8.910 9.190 8.530 9.000 600,937 +0.16(+1.81%)
Nov 17, 2008 8.870 9.060 8.530 8.840 397,488 -0.12(-1.34%)
Nov 14, 2008 9.290 9.600 8.960 8.960 446,523 -0.61(-6.37%)
Nov 13, 2008 9.440 9.650 8.680 9.570 985,549 +0.49(+5.40%)
Nov 12, 2008 9.900 10.00 9.050 9.080 647,126 -0.83(-8.38%)
Nov 11, 2008 10.04 10.17 9.870 9.910 631,038 -0.25(-2.46%)
Nov 10, 2008 10.35 10.64 10.10 10.16 755,854 +0.00(+0.00%)
Nov 07, 2008 9.880 10.16 9.690 10.16 603,543 +0.34(+3.46%)
Nov 06, 2008 9.870 10.27 9.800 9.820 696,626 -0.15(-1.50%)
Nov 05, 2008 10.24 10.45 9.920 9.970 594,098 -0.46(-4.41%)
Nov 04, 2008 10.34 10.51 10.05 10.43 782,171 +0.43(+4.30%)
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.