Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2009 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | -0.36(-2.41%) |
Oct 26, 2009 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | -0.09(-0.60%) |
Oct 23, 2009 | 15.00 | 15.00 | 15.00 | 15.00 | 5,000 | -0.03(-0.20%) |
Oct 22, 2009 | 14.87 | 15.03 | 14.87 | 15.03 | 1,860 | +0.12(+0.80%) |
Oct 21, 2009 | 14.83 | 14.91 | 14.83 | 14.91 | 2,100 | +0.19(+1.29%) |
Oct 20, 2009 | 14.73 | 14.73 | 14.72 | 14.72 | 1,150 | +0.08(+0.55%) |
Oct 19, 2009 | 14.55 | 14.64 | 14.55 | 14.64 | 3,510 | -0.03(-0.20%) |
Oct 15, 2009 | 14.67 | 14.67 | 14.67 | 0 | +0.71(+5.09%) | |
Oct 09, 2009 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) | |
Oct 07, 2009 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +1.06(+8.22%) |
Oct 02, 2009 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | -0.38(-2.86%) |
Sep 30, 2009 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | -0.15(-1.12%) |
Sep 29, 2009 | 13.54 | 13.54 | 13.40 | 13.43 | 1,503 | +0.18(+1.36%) |
Sep 28, 2009 | 13.25 | 13.25 | 13.25 | 13.25 | 147 | -0.08(-0.60%) |
Sep 25, 2009 | 13.07 | 13.33 | 13.07 | 13.33 | 867 | -0.08(-0.60%) |
Sep 24, 2009 | 13.41 | 13.41 | 13.41 | 13.41 | 500 | -0.49(-3.53%) |
Sep 23, 2009 | 13.90 | 13.90 | 13.90 | 13.90 | 2,100 | -0.21(-1.49%) |
Sep 22, 2009 | 14.07 | 14.11 | 14.07 | 14.11 | 6,000 | +0.31(+2.25%) |
Sep 21, 2009 | 13.80 | 13.80 | 13.80 | 13.80 | 113 | -0.43(-3.02%) |
Sep 17, 2009 | 14.23 | 14.23 | 14.23 | 0 | -0.21(-1.45%) | |
Sep 16, 2009 | 14.44 | 14.44 | 14.44 | 14.44 | 100 | +0.65(+4.71%) |
Sep 11, 2009 | 13.79 | 13.79 | 13.79 | 0 | -0.16(-1.15%) | |
Sep 10, 2009 | 13.80 | 13.95 | 13.80 | 13.95 | 10,000 | +0.58(+4.34%) |
Sep 08, 2009 | 13.37 | 13.37 | 13.37 | 0 | +1.17(+9.59%) | |
Sep 03, 2009 | 12.20 | 12.20 | 12.20 | 15,300 | +0.10(+0.83%) | |
Sep 02, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 200 | -0.12(-0.98%) |
Sep 01, 2009 | 12.22 | 12.22 | 12.22 | 12.22 | 39,300 | -0.18(-1.45%) |
Aug 27, 2009 | 12.40 | 12.40 | 12.40 | 0 | +0.11(+0.90%) | |
Aug 25, 2009 | 12.29 | 12.29 | 12.29 | 0 | -0.06(-0.49%) | |
Aug 20, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 165 | +0.31(+2.57%) |
Aug 17, 2009 | 12.07 | 12.07 | 12.04 | 12.04 | 200 | -0.22(-1.79%) |
Aug 14, 2009 | 12.33 | 12.33 | 12.26 | 12.26 | 6,450 | +0.16(+1.32%) |
Aug 06, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | -0.45(-3.59%) |
Aug 03, 2009 | 12.55 | 12.55 | 12.55 | 0 | -0.05(-0.40%) | |
Jul 30, 2009 | 12.60 | 12.60 | 12.60 | 0 | +0.03(+0.24%) | |
Jul 29, 2009 | 12.57 | 12.57 | 12.57 | 12.57 | 318 | -0.27(-2.10%) |
Jul 28, 2009 | 12.86 | 12.86 | 12.84 | 12.84 | 1,020 | +0.14(+1.10%) |
Jul 27, 2009 | 12.40 | 12.70 | 12.40 | 12.70 | 9,700 | +0.96(+8.18%) |
Jul 17, 2009 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.31(+2.71%) |
Jul 10, 2009 | 11.43 | 11.43 | 11.43 | 0 | +0.20(+1.78%) | |
Jul 08, 2009 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | -0.71(-5.95%) |
Jun 30, 2009 | 11.94 | 11.94 | 11.94 | 0 | -0.14(-1.16%) | |
Jun 29, 2009 | 11.93 | 12.08 | 11.93 | 12.08 | 560 | +0.43(+3.69%) |
Jun 26, 2009 | 11.65 | 11.65 | 11.65 | 11.65 | 200 | +0.00(+0.00%) |
Jun 25, 2009 | 11.50 | 11.65 | 11.50 | 11.65 | 400 | +0.34(+3.01%) |
Jun 24, 2009 | 11.31 | 11.31 | 11.31 | 11.31 | 1,000 | -0.12(-1.05%) |
Jun 18, 2009 | 11.43 | 11.43 | 11.43 | 0 | -0.34(-2.89%) | |
Jun 17, 2009 | 11.77 | 11.77 | 11.77 | 11.77 | 2,500 | -0.04(-0.34%) |
Jun 15, 2009 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | -0.29(-2.40%) |
Jun 12, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 6,000 | -0.21(-1.71%) |
Jun 11, 2009 | 12.33 | 12.37 | 12.31 | 12.31 | 5,860 | +0.93(+8.17%) |
Jun 09, 2009 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | -0.07(-0.61%) |
Jun 08, 2009 | 11.45 | 11.45 | 11.45 | 11.45 | 3,120 | +0.08(+0.70%) |
Jun 05, 2009 | 11.58 | 11.58 | 11.37 | 11.37 | 650 | +0.12(+1.07%) |
Jun 01, 2009 | 11.25 | 11.25 | 11.25 | 0 | +0.11(+0.99%) | |
May 29, 2009 | 11.35 | 11.35 | 11.14 | 11.14 | 15,170 | +0.59(+5.59%) |
May 28, 2009 | 10.45 | 10.55 | 10.40 | 10.55 | 17,679 | +0.70(+7.11%) |
May 27, 2009 | 9.850 | 9.850 | 9.850 | 9.850 | 9,479 | +0.25(+2.60%) |
May 26, 2009 | 9.600 | 9.600 | 9.600 | 9.600 | 500 | +0.30(+3.23%) |
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.
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.