Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.54 13.93 13.54 13.83 7,038 -0.02(-0.15%)
Sep 29, 2009 13.78 14.47 13.72 13.85 97,887 +0.08(+0.58%)
Sep 28, 2009 13.50 13.77 13.50 13.77 6,940 +0.32(+2.40%)
Sep 25, 2009 13.60 13.60 13.44 13.45 4,910 -0.24(-1.76%)
Sep 24, 2009 13.96 13.96 13.51 13.69 24,113 -0.29(-2.08%)
Sep 23, 2009 14.25 14.29 13.98 13.98 20,079 -0.21(-1.48%)
Sep 22, 2009 14.23 14.45 14.06 14.19 20,535 +0.19(+1.36%)
Sep 21, 2009 14.01 14.29 13.83 14.00 44,518 -0.20(-1.39%)
Sep 18, 2009 14.03 14.23 14.03 14.20 22,829 +0.15(+1.05%)
Sep 17, 2009 14.03 14.20 14.00 14.05 10,565 -0.01(-0.11%)
Sep 16, 2009 13.96 14.11 13.96 14.06 16,599 +0.35(+2.57%)
Sep 15, 2009 13.65 13.80 13.64 13.71 5,730 +0.05(+0.36%)
Sep 14, 2009 13.52 13.75 13.41 13.66 15,099 +0.12(+0.91%)
Sep 11, 2009 13.52 13.69 13.52 13.54 13,504 +0.04(+0.30%)
Sep 10, 2009 13.44 13.57 13.19 13.50 6,132 +0.07(+0.52%)
Sep 09, 2009 13.46 13.51 13.30 13.43 49,766 +0.07(+0.52%)
Sep 08, 2009 13.23 13.39 13.14 13.36 9,956 +0.38(+2.95%)
Sep 04, 2009 12.85 13.02 12.82 12.98 5,739 +0.17(+1.31%)
Sep 03, 2009 12.51 12.81 11.72 12.81 8,923 +0.44(+3.56%)
Sep 02, 2009 12.70 12.71 11.49 12.37 96,519 -0.32(-2.52%)
Sep 01, 2009 12.83 13.01 12.69 12.69 24,500 -0.35(-2.69%)
Aug 31, 2009 13.20 13.20 12.96 13.04 8,135 -0.26(-1.95%)
Aug 28, 2009 13.40 13.40 13.29 13.30 2,150 +0.00(+0.00%)
Aug 27, 2009 13.11 13.37 12.96 13.30 7,179 +0.00(+0.00%)
Aug 26, 2009 13.36 13.36 13.13 13.30 72,276 -0.04(-0.30%)
Aug 25, 2009 13.35 13.69 13.30 13.34 11,074 +0.12(+0.94%)
Aug 24, 2009 13.26 13.39 13.22 13.22 22,433 +0.15(+1.12%)
Aug 21, 2009 12.58 13.13 12.58 13.07 17,800 +0.67(+5.37%)
Aug 20, 2009 12.66 12.82 12.40 12.40 10,191 -0.26(-2.03%)
Aug 19, 2009 12.38 12.69 12.22 12.66 14,209 +0.06(+0.48%)
Aug 18, 2009 12.05 13.20 12.03 12.60 7,926 +0.59(+4.91%)
Aug 17, 2009 12.20 12.41 12.01 12.01 19,506 -0.25(-2.04%)
Aug 14, 2009 12.87 12.87 12.26 12.26 12,056 -0.60(-4.67%)
Aug 13, 2009 12.73 12.90 12.73 12.86 11,206 +0.30(+2.39%)
Aug 12, 2009 12.44 12.64 12.44 12.56 1,890 +0.11(+0.88%)
Aug 11, 2009 12.47 12.69 12.40 12.45 10,800 -0.05(-0.40%)
Aug 10, 2009 12.42 12.55 12.42 12.50 3,600 -0.13(-1.04%)
Aug 07, 2009 12.64 12.67 12.18 12.63 5,559 +0.02(+0.19%)
Aug 06, 2009 12.69 12.69 12.53 12.61 4,894 -0.05(-0.42%)
Aug 05, 2009 12.90 12.90 12.40 12.66 16,244 +0.03(+0.25%)
Aug 04, 2009 12.62 12.71 12.62 12.63 7,630 -0.00(-0.01%)
Aug 03, 2009 12.53 12.63 12.43 12.63 27,098 +0.30(+2.43%)
Jul 31, 2009 12.29 12.94 12.19 12.33 16,414 +0.12(+0.98%)
Jul 30, 2009 12.00 12.28 12.00 12.21 14,138 +0.29(+2.40%)
Jul 29, 2009 12.05 12.07 11.92 11.92 4,956 -0.21(-1.70%)
Jul 28, 2009 12.03 12.20 12.01 12.13 16,641 +0.13(+1.08%)
Jul 27, 2009 12.40 13.00 11.94 12.00 13,025 -0.38(-3.07%)
Jul 24, 2009 12.45 12.45 11.93 12.38 168 +0.45(+3.75%)
Jul 23, 2009 11.66 11.96 11.66 11.93 9,711 +0.30(+2.59%)
Jul 22, 2009 11.46 12.02 11.46 11.63 6,270 +0.12(+1.06%)
Jul 21, 2009 11.74 11.74 11.51 11.51 11,169 -0.18(-1.54%)
Jul 20, 2009 12.33 12.33 11.50 11.69 14,750 +0.34(+3.00%)
Jul 17, 2009 11.53 11.53 11.35 11.35 9,815 -0.14(-1.19%)
Jul 16, 2009 11.31 11.49 11.31 11.49 9,436 +0.13(+1.12%)
Jul 15, 2009 11.13 11.36 11.13 11.36 10,488 +0.52(+4.80%)
Jul 14, 2009 10.84 10.84 10.81 10.84 2,254 +0.16(+1.50%)
Jul 13, 2009 10.59 10.72 10.53 10.68 5,400 +0.15(+1.42%)
Jul 10, 2009 10.43 10.60 10.28 10.53 6,892 +0.04(+0.36%)
Jul 09, 2009 10.60 10.60 10.49 10.49 2,102 +0.14(+1.34%)
Jul 08, 2009 10.39 10.40 10.28 10.35 11,135 -0.15(-1.40%)
Jul 07, 2009 10.79 10.79 10.50 10.50 1,307 -0.20(-1.88%)
Jul 06, 2009 10.67 10.70 10.52 10.70 1,549 -0.21(-1.90%)
Jul 02, 2009 10.97 10.97 10.77 10.91 3,888 -0.31(-2.73%)
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.