Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.46 10.47 10.30 10.45 0 -0.06(-0.53%)
Jan 29, 2009 10.63 10.77 10.47 10.51 3,157,083 -0.24(-2.23%)
Jan 28, 2009 10.78 10.86 10.65 10.75 2,686,316 +0.14(+1.30%)
Jan 27, 2009 10.61 10.61 10.39 10.61 2,920,009 +0.08(+0.73%)
Jan 26, 2009 10.46 10.66 10.45 10.53 2,543,739 +0.17(+1.68%)
Jan 23, 2009 9.996 10.44 9.996 10.36 2,958,928 +0.22(+2.17%)
Jan 22, 2009 9.991 10.25 9.986 10.14 2,611,850 -0.08(-0.75%)
Jan 21, 2009 10.04 10.22 9.925 10.22 2,963,895 +0.13(+1.32%)
Jan 20, 2009 10.21 10.21 9.930 10.08 3,575,456 -0.07(-0.66%)
Jan 16, 2009 10.18 10.21 9.818 10.15 3,669,030 +0.26(+2.63%)
Jan 15, 2009 10.13 10.13 9.756 9.889 4,903,184 -0.08(-0.77%)
Jan 14, 2009 10.35 10.40 9.904 9.966 3,243,544 -0.36(-3.46%)
Jan 13, 2009 10.24 10.44 10.19 10.32 1,749,833 +0.00(+0.00%)
Jan 12, 2009 10.42 10.52 10.28 10.32 2,148,800 -0.11(-1.08%)
Jan 09, 2009 10.61 10.61 10.41 10.44 1,828,518 -0.26(-2.44%)
Jan 08, 2009 10.39 10.70 10.30 10.70 2,241,361 +0.32(+3.10%)
Jan 07, 2009 10.29 10.51 10.23 10.37 1,970,308 -0.03(-0.29%)
Jan 06, 2009 10.55 10.70 10.36 10.40 2,721,627 +0.01(+0.10%)
Jan 05, 2009 10.51 10.53 10.10 10.39 4,851,608 -0.11(-1.02%)
Jan 02, 2009 10.50 10.65 10.44 10.50 0 +0.04(+0.34%)
Jan 01, 2009 10.07 10.61 10.06 10.47 0 +0.00(+0.00%)
Dec 31, 2008 10.07 10.61 10.06 10.47 4,500,733 +0.36(+3.59%)
Dec 30, 2008 9.700 10.14 9.680 10.10 7,025,887 +0.40(+4.11%)
Dec 29, 2008 9.685 9.864 9.639 9.705 5,414,106 -0.06(-0.63%)
Dec 26, 2008 9.848 9.858 9.669 9.766 1,125,925 -0.05(-0.47%)
Dec 24, 2008 9.475 9.823 9.475 9.812 1,148,736 +0.22(+2.34%)
Dec 23, 2008 9.353 9.680 9.353 9.588 6,259,036 +0.22(+2.40%)
Dec 22, 2008 9.537 9.547 9.286 9.363 4,360,918 -0.09(-0.97%)
Dec 19, 2008 9.480 9.501 9.291 9.455 5,977,525 -0.15(-1.59%)
Dec 18, 2008 9.409 9.644 9.409 9.608 12,869,089 +0.25(+2.62%)
Dec 17, 2008 9.194 9.526 9.072 9.363 12,009,477 +0.29(+3.21%)
Dec 16, 2008 9.062 9.133 8.786 9.072 7,883,845 +0.20(+2.30%)
Dec 15, 2008 9.031 9.148 8.786 8.867 5,216,145 +0.15(+1.76%)
Dec 12, 2008 9.067 9.067 8.607 8.714 8,671,288 -0.43(-4.75%)
Dec 11, 2008 9.281 9.613 9.010 9.148 7,069,701 -0.19(-2.08%)
Dec 10, 2008 9.245 9.414 9.169 9.342 2,179,426 +0.25(+2.70%)
Dec 09, 2008 9.450 9.618 9.056 9.097 5,993,604 -0.94(-9.36%)
Dec 08, 2008 9.445 11.48 9.327 10.04 9,466,417 +0.94(+10.33%)
Dec 05, 2008 8.934 9.159 8.668 9.097 5,937,202 -0.06(-0.67%)
Dec 04, 2008 8.939 9.644 8.781 9.159 6,397,830 +0.20(+2.28%)
Dec 03, 2008 8.821 8.990 8.699 8.954 2,939,330 -0.12(-1.30%)
Dec 02, 2008 9.634 9.634 8.760 9.072 5,764,519 -0.37(-3.90%)
Dec 01, 2008 9.971 10.10 9.348 9.440 6,964,534 -0.67(-6.62%)
Nov 28, 2008 10.29 10.42 10.09 10.11 2,780,316 -0.43(-4.07%)
Nov 26, 2008 9.710 10.82 9.496 10.54 43,524,284 -5.44(-34.05%)
Nov 25, 2008 15.96 16.20 15.66 15.98 6,007,662 +0.28(+1.79%)
Nov 24, 2008 15.10 15.85 14.94 15.70 3,037,707 +1.93(+14.03%)
Nov 21, 2008 14.41 14.41 12.77 13.77 4,049,936 -0.31(-2.18%)
Nov 20, 2008 14.81 14.81 13.96 14.07 4,933,339 -0.78(-5.23%)
Nov 19, 2008 15.79 15.82 14.81 14.85 3,011,082 -1.07(-6.74%)
Nov 18, 2008 15.69 15.97 15.61 15.92 3,103,430 +0.34(+2.16%)
Nov 17, 2008 15.44 15.76 15.31 15.58 1,256,957 +0.15(+0.96%)
Nov 14, 2008 15.72 15.83 15.36 15.44 1,411,913 -0.34(-2.14%)
Nov 13, 2008 15.64 15.83 15.30 15.77 2,249,237 +0.35(+2.25%)
Nov 12, 2008 16.05 16.05 15.29 15.43 1,647,955 -0.64(-3.97%)
Nov 11, 2008 16.16 16.39 16.01 16.06 1,990,569 -0.13(-0.79%)
Nov 10, 2008 16.37 16.43 15.92 16.19 1,159,222 +0.03(+0.19%)
Nov 07, 2008 15.92 16.38 15.88 16.16 1,233,946 +0.49(+3.13%)
Nov 06, 2008 15.52 15.75 15.44 15.67 1,065,159 +0.18(+1.15%)
Nov 05, 2008 15.69 15.87 15.44 15.49 839,302 -0.34(-2.16%)
Nov 04, 2008 15.61 15.96 15.56 15.83 904,820 +0.57(+3.75%)
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.