Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.76 11.80 11.54 11.77 15,956,961 +0.07(+0.60%)
Nov 27, 2009 11.58 11.79 11.47 11.70 7,915,787 -0.20(-1.66%)
Nov 25, 2009 11.68 11.97 11.68 11.90 12,996,514 +0.23(+2.00%)
Nov 24, 2009 11.65 11.77 11.59 11.67 12,051,589 +0.03(+0.24%)
Nov 23, 2009 11.77 11.93 11.58 11.64 16,203,911 +0.06(+0.49%)
Nov 20, 2009 11.65 11.67 11.55 11.58 13,437,430 -0.11(-0.97%)
Nov 19, 2009 11.77 11.82 11.58 11.70 16,316,924 -0.20(-1.66%)
Nov 18, 2009 11.94 12.15 11.84 11.89 19,796,004 -0.08(-0.65%)
Nov 17, 2009 11.75 12.02 11.74 11.97 15,660,704 +0.08(+0.65%)
Nov 16, 2009 11.82 11.96 11.74 11.89 21,653,336 +0.14(+1.20%)
Nov 13, 2009 11.66 11.84 11.59 11.75 20,314,786 +0.15(+1.28%)
Nov 12, 2009 11.37 11.68 11.35 11.60 26,416,956 +0.11(+0.92%)
Nov 11, 2009 11.20 11.52 11.12 11.50 23,200,844 +0.35(+3.10%)
Nov 10, 2009 11.00 11.17 10.95 11.15 11,316,389 +0.00(+0.00%)
Nov 09, 2009 10.83 11.17 10.81 11.15 14,091,797 +0.35(+3.27%)
Nov 06, 2009 10.60 10.93 10.56 10.80 12,718,134 +0.02(+0.20%)
Nov 05, 2009 10.58 10.87 10.57 10.78 17,165,952 +0.28(+2.69%)
Nov 04, 2009 10.49 10.60 10.36 10.50 19,977,208 +0.20(+1.92%)
Nov 03, 2009 10.21 10.32 10.11 10.30 20,713,916 +0.05(+0.48%)
Nov 02, 2009 10.33 10.35 9.980 10.25 32,980,530 -0.06(-0.62%)
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%)
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.