Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.80 10.80 10.50 10.72 46,959 -0.08(-0.74%)
Dec 30, 2008 10.91 10.91 10.78 10.80 8,257 +0.02(+0.19%)
Dec 29, 2008 10.72 10.99 10.72 10.78 79,509 -0.03(-0.28%)
Dec 26, 2008 11.14 11.16 10.59 10.81 12,859 -0.26(-2.35%)
Dec 24, 2008 10.85 11.25 10.60 11.07 19,571 +0.27(+2.50%)
Dec 23, 2008 10.75 10.81 10.54 10.80 30,142 +0.05(+0.47%)
Dec 22, 2008 10.16 10.75 10.16 10.75 25,555 +0.65(+6.44%)
Dec 19, 2008 9.950 10.45 9.810 10.10 117,649 +0.35(+3.59%)
Dec 18, 2008 9.530 9.950 9.420 9.750 34,739 +0.05(+0.52%)
Dec 17, 2008 9.760 9.800 9.680 9.700 17,145 +0.00(+0.00%)
Dec 16, 2008 9.460 9.780 9.210 9.700 45,202 +0.42(+4.53%)
Dec 15, 2008 9.460 9.460 9.170 9.280 19,181 -0.17(-1.80%)
Dec 12, 2008 9.280 9.450 9.120 9.450 24,062 +0.11(+1.18%)
Dec 11, 2008 9.460 9.460 9.210 9.340 45,334 -0.19(-1.99%)
Dec 10, 2008 9.730 9.890 9.380 9.530 116,544 -0.07(-0.73%)
Dec 09, 2008 9.710 9.850 9.560 9.600 12,633 -0.15(-1.54%)
Dec 08, 2008 9.770 9.900 9.655 9.750 49,024 +0.05(+0.52%)
Dec 05, 2008 9.540 9.770 9.540 9.700 16,902 +0.07(+0.73%)
Dec 04, 2008 9.840 9.950 9.590 9.630 181,461 -0.22(-2.23%)
Dec 03, 2008 9.840 10.00 9.800 9.850 38,907 -0.07(-0.71%)
Dec 02, 2008 10.10 10.24 9.800 9.920 64,545 +0.01(+0.10%)
Dec 01, 2008 10.25 10.50 9.890 9.910 62,462 -0.59(-5.62%)
Nov 28, 2008 10.31 10.50 10.08 10.50 29,187 +0.10(+0.96%)
Nov 26, 2008 10.51 10.57 10.38 10.40 21,652 -0.25(-2.35%)
Nov 25, 2008 10.70 10.70 10.34 10.65 29,480 +0.15(+1.43%)
Nov 24, 2008 10.10 10.53 10.10 10.50 36,494 +0.40(+3.96%)
Nov 21, 2008 10.12 10.71 9.900 10.10 17,650 +0.05(+0.50%)
Nov 20, 2008 10.06 10.10 9.990 10.05 85,085 +0.02(+0.20%)
Nov 19, 2008 10.59 10.59 10.00 10.03 14,347 -0.48(-4.57%)
Nov 18, 2008 10.18 10.64 10.18 10.51 15,674 +0.42(+4.16%)
Nov 17, 2008 10.27 10.27 10.05 10.09 34,858 -0.18(-1.75%)
Nov 14, 2008 10.56 10.75 10.27 10.27 16,638 -0.48(-4.47%)
Nov 13, 2008 10.23 10.88 10.21 10.75 23,989 +0.58(+5.70%)
Nov 12, 2008 10.60 10.75 10.15 10.17 23,343 -0.60(-5.57%)
Nov 11, 2008 10.24 11.00 10.05 10.77 37,366 +0.69(+6.85%)
Nov 10, 2008 10.44 10.61 10.08 10.08 14,846 -0.17(-1.66%)
Nov 07, 2008 10.32 10.38 10.14 10.25 13,541 +0.03(+0.29%)
Nov 06, 2008 11.13 11.13 10.09 10.22 19,307 -0.77(-7.01%)
Nov 05, 2008 11.29 11.46 10.95 10.99 13,536 -0.46(-4.02%)
Nov 04, 2008 11.50 11.50 11.34 11.45 14,175 -0.04(-0.35%)
Nov 03, 2008 11.49 11.67 11.39 11.49 9,942 -0.10(-0.86%)
Oct 31, 2008 11.22 11.72 10.89 11.59 28,161 +0.26(+2.29%)
Oct 30, 2008 10.50 11.33 10.36 11.33 19,940 +1.00(+9.68%)
Oct 29, 2008 10.50 10.50 10.25 10.33 20,516 +0.13(+1.27%)
Oct 28, 2008 10.26 10.26 10.00 10.20 38,364 +0.20(+2.00%)
Oct 27, 2008 10.09 10.26 10.00 10.00 24,161 -0.15(-1.48%)
Oct 24, 2008 10.13 10.42 10.13 10.15 7,733 -0.35(-3.33%)
Oct 23, 2008 10.35 10.65 10.11 10.50 49,097 +0.25(+2.44%)
Oct 22, 2008 10.56 10.74 10.25 10.25 10,580 -0.39(-3.67%)
Oct 21, 2008 11.09 11.48 10.64 10.64 11,597 -0.67(-5.92%)
Oct 20, 2008 10.82 11.40 10.60 11.31 18,725 +0.65(+6.10%)
Oct 17, 2008 10.68 11.41 10.64 10.66 37,259 -0.15(-1.39%)
Oct 16, 2008 10.90 11.18 10.68 10.81 107,217 +0.05(+0.46%)
Oct 15, 2008 10.97 11.33 10.75 10.76 42,199 -0.42(-3.76%)
Oct 14, 2008 10.96 11.37 10.86 11.18 58,382 +0.28(+2.57%)
Oct 13, 2008 10.99 10.99 10.75 10.90 43,065 -0.03(-0.27%)
Oct 10, 2008 10.82 11.00 10.41 10.93 127,086 -0.07(-0.64%)
Oct 09, 2008 11.11 11.30 11.00 11.00 99,229 -0.33(-2.91%)
Oct 08, 2008 11.01 11.39 10.90 11.33 84,070 +0.23(+2.07%)
Oct 07, 2008 11.50 11.74 11.05 11.10 71,260 +0.00(+0.00%)
Oct 06, 2008 11.71 11.71 11.05 11.10 43,794 -0.70(-5.93%)
Oct 03, 2008 12.00 12.90 11.80 11.80 24,706 -0.48(-3.91%)
Oct 02, 2008 12.07 12.43 12.07 12.28 15,955 -0.06(-0.49%)
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.