Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.59 10.63 10.23 10.31 25,859,546 -0.37(-3.50%)
Oct 29, 2009 10.55 10.71 10.51 10.69 17,426,722 +0.25(+2.37%)
Oct 28, 2009 10.56 10.58 10.26 10.44 32,072,910 -0.22(-2.05%)
Oct 27, 2009 10.95 11.03 10.55 10.66 24,272,370 -0.29(-2.64%)
Oct 26, 2009 11.05 11.28 10.87 10.95 20,235,560 -0.10(-0.89%)
Oct 23, 2009 11.01 11.10 10.95 11.05 30,313,102 +0.04(+0.32%)
Oct 22, 2009 10.95 11.12 10.80 11.01 22,818,166 +0.06(+0.58%)
Oct 21, 2009 11.12 11.29 10.93 10.95 17,543,194 -0.03(-0.26%)
Oct 20, 2009 10.93 10.99 10.89 10.98 15,098,500 +0.01(+0.06%)
Oct 19, 2009 10.71 10.97 10.71 10.97 19,865,718 +0.12(+1.11%)
Oct 16, 2009 10.90 10.91 10.69 10.85 24,360,002 -0.09(-0.84%)
Oct 15, 2009 11.10 11.21 10.90 10.94 24,831,824 -0.33(-2.94%)
Oct 14, 2009 11.07 11.29 10.98 11.27 22,363,390 +0.43(+3.97%)
Oct 13, 2009 11.09 11.10 10.74 10.84 18,592,672 -0.28(-2.48%)
Oct 12, 2009 11.18 11.20 10.95 11.12 11,319,331 +0.05(+0.45%)
Oct 09, 2009 10.88 11.09 10.88 11.07 10,143,545 +0.14(+1.29%)
Oct 08, 2009 11.01 11.15 10.89 10.93 15,864,962 +0.07(+0.65%)
Oct 07, 2009 10.93 11.15 10.83 10.86 17,438,942 -0.08(-0.77%)
Oct 06, 2009 10.83 11.16 10.79 10.94 37,673,040 +0.49(+4.66%)
Oct 05, 2009 10.32 10.53 10.16 10.45 26,366,806 +0.18(+1.72%)
Oct 02, 2009 10.43 10.50 10.24 10.28 23,897,066 -0.27(-2.54%)
Oct 01, 2009 10.74 10.77 10.48 10.55 25,190,204 -0.26(-2.42%)
Sep 30, 2009 10.73 10.94 10.55 10.81 25,203,924 +0.09(+0.86%)
Sep 29, 2009 10.66 10.81 10.55 10.71 22,664,348 +0.07(+0.66%)
Sep 28, 2009 10.52 10.66 10.37 10.64 15,118,134 +0.17(+1.62%)
Sep 25, 2009 10.52 10.59 10.38 10.47 19,232,064 -0.06(-0.60%)
Sep 24, 2009 10.93 11.02 10.52 10.54 26,322,346 -0.39(-3.55%)
Sep 23, 2009 10.95 11.15 10.90 10.93 14,039,131 -0.06(-0.51%)
Sep 22, 2009 11.09 11.15 10.88 10.98 14,452,717 -0.02(-0.19%)
Sep 21, 2009 10.76 11.05 10.72 11.00 15,656,067 +0.23(+2.10%)
Sep 18, 2009 11.03 11.12 10.78 10.78 28,710,692 -0.20(-1.80%)
Sep 17, 2009 11.09 11.19 10.94 10.98 22,614,824 +0.03(+0.26%)
Sep 16, 2009 11.05 11.16 10.87 10.95 35,094,232 -0.20(-1.84%)
Sep 15, 2009 11.19 11.24 10.92 11.15 17,437,948 -0.01(-0.13%)
Sep 14, 2009 11.12 11.19 10.97 11.17 15,612,561 -0.16(-1.43%)
Sep 11, 2009 11.51 11.54 11.17 11.33 19,373,968 -0.08(-0.74%)
Sep 10, 2009 11.08 11.50 10.99 11.41 22,250,552 +0.25(+2.28%)
Sep 09, 2009 10.84 11.19 10.81 11.16 20,617,882 +0.30(+2.80%)
Sep 08, 2009 10.87 10.95 10.69 10.86 23,260,746 +0.04(+0.39%)
Sep 04, 2009 10.71 10.84 10.55 10.81 21,184,548 +0.08(+0.79%)
Sep 03, 2009 10.73 10.79 10.57 10.73 19,216,056 +0.08(+0.80%)
Sep 02, 2009 10.41 10.74 10.32 10.64 23,104,988 +0.17(+1.62%)
Sep 01, 2009 10.68 10.79 10.42 10.47 22,775,948 -0.17(-1.59%)
Aug 31, 2009 11.13 11.13 10.58 10.64 29,898,626 -0.59(-5.22%)
Aug 28, 2009 11.36 11.53 11.15 11.23 13,177,539 +0.00(+0.00%)
Aug 27, 2009 11.26 11.29 10.95 11.23 11,974,677 -0.10(-0.87%)
Aug 26, 2009 11.39 11.43 11.19 11.33 11,671,712 -0.08(-0.74%)
Aug 25, 2009 11.33 11.51 11.22 11.41 14,169,818 +0.18(+1.57%)
Aug 24, 2009 11.43 11.46 11.20 11.24 11,685,867 -0.12(-1.06%)
Aug 21, 2009 11.40 11.41 11.15 11.36 19,605,518 +0.14(+1.26%)
Aug 20, 2009 10.99 11.28 10.99 11.22 13,684,565 +0.11(+0.95%)
Aug 19, 2009 11.04 11.19 10.91 11.11 10,789,659 -0.10(-0.88%)
Aug 18, 2009 10.96 11.26 10.95 11.21 19,427,038 +0.37(+3.39%)
Aug 17, 2009 10.98 11.01 10.67 10.84 21,458,444 -0.36(-3.21%)
Aug 14, 2009 11.61 11.63 11.11 11.20 19,442,646 -0.43(-3.70%)
Aug 13, 2009 11.47 11.65 11.36 11.63 15,508,416 +0.18(+1.54%)
Aug 12, 2009 11.28 11.58 11.28 11.46 17,135,700 +0.16(+1.37%)
Aug 11, 2009 11.35 11.40 11.15 11.30 21,962,152 -0.26(-2.26%)
Aug 10, 2009 11.89 11.90 11.49 11.56 19,753,954 -0.40(-3.36%)
Aug 07, 2009 11.90 12.05 11.85 11.96 19,151,832 +0.24(+2.05%)
Aug 06, 2009 11.73 11.86 11.67 11.72 16,379,261 +0.02(+0.18%)
Aug 05, 2009 11.72 11.81 11.65 11.70 22,843,000 -0.05(-0.42%)
Aug 04, 2009 11.78 11.96 11.73 11.75 23,805,850 -0.11(-0.89%)
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.