Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.30 12.42 12.15 12.25 2,341,899 -0.01(-0.08%)
Oct 29, 2009 12.16 12.28 12.11 12.26 1,368,843 +0.17(+1.44%)
Oct 28, 2009 12.19 12.25 12.06 12.09 1,425,811 -0.20(-1.66%)
Oct 27, 2009 12.25 12.33 12.10 12.29 1,284,772 +0.14(+1.13%)
Oct 26, 2009 12.37 12.44 12.08 12.15 2,262,283 -0.21(-1.73%)
Oct 23, 2009 12.33 12.37 12.29 12.37 1,046,443 -0.08(-0.66%)
Oct 22, 2009 12.43 12.50 12.30 12.45 2,011,878 -0.04(-0.33%)
Oct 21, 2009 12.63 12.67 12.46 12.49 939,918 -0.11(-0.85%)
Oct 20, 2009 12.64 12.69 12.56 12.60 1,511,346 -0.14(-1.08%)
Oct 19, 2009 12.61 12.82 12.54 12.73 1,260,115 +0.20(+1.63%)
Oct 16, 2009 12.51 12.59 12.40 12.53 754,778 -0.05(-0.41%)
Oct 15, 2009 12.60 12.61 12.42 12.58 1,384,652 -0.04(-0.32%)
Oct 14, 2009 12.88 12.90 12.53 12.62 1,340,732 -0.12(-0.96%)
Oct 13, 2009 12.82 12.88 12.71 12.74 2,814,956 +0.08(+0.65%)
Oct 12, 2009 12.85 12.86 12.66 12.66 360,861 -0.06(-0.48%)
Oct 09, 2009 12.84 12.88 12.70 12.72 1,193,218 -0.05(-0.40%)
Oct 08, 2009 12.77 12.87 12.68 12.78 839,811 +0.06(+0.44%)
Oct 07, 2009 12.70 12.73 12.63 12.72 737,225 +0.02(+0.12%)
Oct 06, 2009 12.72 12.85 12.66 12.70 793,130 +0.18(+1.47%)
Oct 05, 2009 12.36 12.58 12.32 12.52 900,223 +0.23(+1.87%)
Oct 02, 2009 12.26 12.33 12.18 12.29 901,123 -0.02(-0.12%)
Oct 01, 2009 12.57 12.60 12.27 12.31 1,323,776 -0.30(-2.35%)
Sep 30, 2009 12.56 12.63 12.40 12.60 1,313,958 +0.19(+1.52%)
Sep 29, 2009 12.25 12.46 12.22 12.41 885,176 +0.14(+1.12%)
Sep 28, 2009 12.21 12.34 12.17 12.27 1,651,935 +0.06(+0.46%)
Sep 25, 2009 12.32 12.34 12.19 12.22 1,206,814 -0.06(-0.49%)
Sep 24, 2009 12.55 12.60 12.27 12.28 1,364,810 -0.22(-1.77%)
Sep 23, 2009 12.71 12.73 12.50 12.50 812,398 -0.16(-1.25%)
Sep 22, 2009 12.53 12.77 12.53 12.66 703,321 +0.16(+1.31%)
Sep 21, 2009 12.67 12.67 12.45 12.49 1,429,280 -0.28(-2.20%)
Sep 18, 2009 12.84 12.87 12.69 12.78 1,345,421 -0.08(-0.60%)
Sep 17, 2009 12.82 12.91 12.77 12.85 1,416,803 +0.16(+1.25%)
Sep 16, 2009 12.71 12.84 12.58 12.69 1,051,128 +0.04(+0.32%)
Sep 15, 2009 12.69 12.69 12.49 12.65 902,709 +0.01(+0.08%)
Sep 14, 2009 12.58 12.67 12.52 12.64 558,970 -0.06(-0.48%)
Sep 11, 2009 12.84 12.84 12.63 12.70 1,160,592 -0.23(-1.82%)
Sep 10, 2009 12.82 12.94 12.77 12.94 1,164,557 +0.16(+1.24%)
Sep 09, 2009 12.94 12.94 12.74 12.78 877,780 -0.11(-0.83%)
Sep 08, 2009 12.87 13.00 12.82 12.89 1,214,420 +0.16(+1.28%)
Sep 04, 2009 12.55 12.72 12.48 12.72 724,067 +0.29(+2.34%)
Sep 03, 2009 12.43 12.54 12.38 12.43 952,678 +0.08(+0.66%)
Sep 02, 2009 12.29 12.45 12.28 12.35 1,150,886 -0.09(-0.70%)
Sep 01, 2009 12.54 12.61 12.38 12.44 1,867,678 -0.11(-0.90%)
Aug 31, 2009 12.44 12.59 12.30 12.55 1,251,795 -0.04(-0.32%)
Aug 28, 2009 12.55 12.59 12.42 12.59 1,101,949 +0.19(+1.57%)
Aug 27, 2009 12.41 12.44 12.22 12.40 1,135,870 -0.01(-0.04%)
Aug 26, 2009 12.55 12.58 12.35 12.40 1,426,304 -0.23(-1.86%)
Aug 25, 2009 12.67 12.74 12.55 12.64 1,243,596 -0.01(-0.08%)
Aug 24, 2009 12.55 12.65 12.49 12.65 1,198,885 +0.18(+1.43%)
Aug 21, 2009 12.39 12.50 12.37 12.47 1,283,911 +0.16(+1.29%)
Aug 20, 2009 12.20 12.33 12.19 12.31 569,765 +0.06(+0.50%)
Aug 19, 2009 11.96 12.29 11.89 12.25 947,056 +0.11(+0.93%)
Aug 18, 2009 12.07 12.17 11.95 12.14 2,092,368 +0.19(+1.63%)
Aug 17, 2009 11.99 12.08 11.91 11.94 2,152,018 -0.29(-2.34%)
Aug 14, 2009 12.41 12.53 12.15 12.23 1,028,499 -0.08(-0.66%)
Aug 13, 2009 12.11 12.32 12.05 12.31 1,415,969 +0.32(+2.64%)
Aug 12, 2009 11.65 12.03 11.65 11.99 995,317 +0.34(+2.94%)
Aug 11, 2009 11.88 11.89 11.63 11.65 919,046 -0.30(-2.52%)
Aug 10, 2009 12.03 12.14 11.84 11.95 910,654 -0.07(-0.59%)
Aug 07, 2009 11.84 12.11 11.78 12.02 1,777,856 +0.19(+1.60%)
Aug 06, 2009 12.23 12.23 11.78 11.84 1,636,608 +0.04(+0.35%)
Aug 05, 2009 11.74 11.81 11.60 11.79 1,269,860 +0.10(+0.83%)
Aug 04, 2009 11.91 11.92 11.66 11.70 2,648,332 -0.20(-1.72%)
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.