Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.62 11.66 11.43 11.57 5,351,430 -0.06(-0.52%)
Oct 29, 2009 11.52 11.68 11.50 11.63 4,549,494 +0.10(+0.90%)
Oct 28, 2009 11.70 11.70 11.46 11.53 7,399,422 -0.16(-1.36%)
Oct 27, 2009 11.77 11.78 11.67 11.69 3,500,188 -0.05(-0.44%)
Oct 26, 2009 11.81 11.82 11.74 11.74 3,180,189 -0.04(-0.31%)
Oct 23, 2009 11.79 11.80 11.76 11.78 3,041,757 -0.01(-0.08%)
Oct 22, 2009 11.77 11.79 11.73 11.79 2,661,008 +0.03(+0.26%)
Oct 21, 2009 11.74 11.77 11.72 11.76 2,884,503 +0.04(+0.34%)
Oct 20, 2009 11.70 11.72 11.68 11.72 3,208,996 +0.01(+0.10%)
Oct 19, 2009 11.66 11.70 11.64 11.70 2,697,939 +0.07(+0.60%)
Oct 16, 2009 11.66 11.66 11.59 11.63 2,728,208 -0.01(-0.10%)
Oct 15, 2009 11.65 11.67 11.61 11.65 2,867,493 +0.00(+0.03%)
Oct 14, 2009 11.63 11.65 11.57 11.64 3,640,392 +0.06(+0.53%)
Oct 13, 2009 11.61 11.61 11.53 11.58 1,666,310 -0.00(-0.03%)
Oct 12, 2009 11.59 11.61 11.55 11.59 2,203,115 +0.02(+0.18%)
Oct 09, 2009 11.55 11.59 11.53 11.56 2,643,164 +0.02(+0.16%)
Oct 08, 2009 11.54 11.58 11.52 11.55 3,420,235 +0.02(+0.16%)
Oct 07, 2009 11.49 11.55 11.49 11.53 2,458,671 +0.02(+0.16%)
Oct 06, 2009 11.52 11.56 11.49 11.51 4,720,978 +0.02(+0.21%)
Oct 05, 2009 11.36 11.48 11.33 11.48 2,474,273 +0.12(+1.10%)
Oct 02, 2009 11.22 11.36 11.04 11.36 8,097,309 +0.01(+0.11%)
Oct 01, 2009 11.55 11.59 11.33 11.35 15,531,917 -0.03(-0.22%)
Sep 30, 2009 11.39 11.39 11.31 11.37 4,207,940 -0.00(-0.03%)
Sep 29, 2009 11.38 11.38 11.34 11.38 3,655,685 +0.00(+0.03%)
Sep 28, 2009 11.35 11.40 11.32 11.37 2,722,563 +0.04(+0.34%)
Sep 25, 2009 11.19 11.33 11.18 11.33 2,971,453 +0.14(+1.21%)
Sep 24, 2009 11.29 11.37 11.17 11.20 4,733,841 -0.13(-1.15%)
Sep 23, 2009 11.28 11.36 11.28 11.33 3,759,954 +0.05(+0.42%)
Sep 22, 2009 11.26 11.29 11.22 11.28 2,794,806 +0.05(+0.47%)
Sep 21, 2009 11.24 11.24 11.18 11.23 2,660,044 -0.01(-0.10%)
Sep 18, 2009 11.24 11.28 11.17 11.24 4,380,763 +0.01(+0.13%)
Sep 17, 2009 11.29 11.31 11.18 11.23 4,389,779 +0.00(+0.01%)
Sep 16, 2009 11.20 11.27 11.19 11.22 5,556,635 +0.11(+0.98%)
Sep 15, 2009 11.03 11.12 10.99 11.12 4,410,796 +0.15(+1.37%)
Sep 14, 2009 10.91 10.99 10.87 10.97 3,307,267 +0.03(+0.30%)
Sep 11, 2009 10.89 10.93 10.88 10.93 3,563,359 +0.04(+0.41%)
Sep 10, 2009 10.73 10.89 10.73 10.89 3,900,517 +0.18(+1.71%)
Sep 09, 2009 10.78 10.78 10.70 10.71 2,771,051 -0.06(-0.60%)
Sep 08, 2009 10.66 10.77 10.66 10.77 3,246,542 +0.13(+1.19%)
Sep 04, 2009 10.57 10.68 10.52 10.64 3,533,952 +0.12(+1.18%)
Sep 03, 2009 10.51 10.56 10.47 10.52 4,461,060 +0.04(+0.34%)
Sep 02, 2009 10.67 10.67 10.47 10.48 4,644,889 -0.18(-1.66%)
Sep 01, 2009 10.70 10.72 10.55 10.66 5,120,315 +0.18(+1.74%)
Aug 31, 2009 10.46 10.48 10.41 10.48 3,509,798 +0.01(+0.11%)
Aug 28, 2009 10.43 10.47 10.40 10.47 4,422,183 +0.07(+0.71%)
Aug 27, 2009 10.44 10.45 10.38 10.39 6,204,396 -0.04(-0.36%)
Aug 26, 2009 10.42 10.44 10.40 10.43 2,778,331 +0.02(+0.22%)
Aug 25, 2009 10.40 10.43 10.37 10.41 3,619,654 +0.03(+0.25%)
Aug 24, 2009 10.43 10.48 10.37 10.38 4,895,511 -0.05(-0.49%)
Aug 21, 2009 10.39 10.44 10.34 10.43 3,201,482 +0.05(+0.47%)
Aug 20, 2009 10.34 10.41 10.30 10.38 4,159,040 +0.01(+0.11%)
Aug 19, 2009 10.33 10.37 10.22 10.37 4,046,477 +0.05(+0.50%)
Aug 18, 2009 10.20 10.40 10.17 10.32 5,195,872 +0.13(+1.30%)
Aug 17, 2009 10.39 10.39 10.14 10.19 3,873,441 -0.26(-2.53%)
Aug 14, 2009 10.44 10.46 10.37 10.45 2,181,986 +0.06(+0.55%)
Aug 13, 2009 10.52 10.54 10.38 10.40 4,456,331 -0.13(-1.22%)
Aug 12, 2009 10.51 10.54 10.47 10.52 3,551,047 +0.00(+0.00%)
Aug 11, 2009 10.58 10.62 10.49 10.52 4,078,639 -0.03(-0.30%)
Aug 10, 2009 10.63 10.64 10.52 10.56 4,035,477 -0.06(-0.59%)
Aug 07, 2009 10.45 10.64 10.41 10.62 4,189,544 +0.23(+2.23%)
Aug 06, 2009 10.50 10.52 10.38 10.39 3,049,621 -0.08(-0.77%)
Aug 05, 2009 10.50 10.50 10.37 10.47 2,725,224 +0.04(+0.38%)
Aug 04, 2009 10.52 10.53 10.35 10.43 5,950,554 -0.08(-0.75%)
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.