Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.21 11.26 10.91 10.91 2,985 -0.29(-2.57%)
Nov 27, 2009 11.48 11.53 11.20 11.20 8,512 -0.58(-4.93%)
Nov 24, 2009 11.79 11.78 11.78 11.78 194 -0.04(-0.35%)
Nov 23, 2009 11.37 11.99 11.37 11.82 14,302 +0.51(+4.55%)
Nov 20, 2009 11.36 11.59 11.31 11.31 13,936 -0.28(-2.40%)
Nov 19, 2009 11.83 11.98 11.58 11.58 9,308 -0.12(-1.05%)
Nov 18, 2009 11.81 12.32 11.71 11.71 7,618 -0.13(-1.13%)
Nov 17, 2009 11.69 12.04 11.69 11.84 6,941 -0.18(-1.50%)
Nov 16, 2009 11.07 12.02 11.07 12.02 11,970 +1.11(+10.18%)
Nov 13, 2009 11.04 11.08 10.78 10.91 3,162 -0.13(-1.21%)
Nov 12, 2009 11.51 11.51 11.04 11.04 7,773 -0.40(-3.50%)
Nov 11, 2009 11.21 11.45 11.21 11.45 2,997 +0.30(+2.72%)
Nov 10, 2009 11.29 11.57 11.14 11.14 3,810 -0.22(-1.90%)
Nov 09, 2009 10.81 11.36 10.81 11.36 6,803 +0.66(+6.20%)
Nov 06, 2009 11.02 11.03 10.63 10.69 5,321 -0.36(-3.26%)
Nov 05, 2009 10.93 11.60 10.80 11.05 13,096 +0.22(+1.99%)
Nov 04, 2009 11.19 11.30 10.70 10.84 11,947 -0.38(-3.39%)
Nov 03, 2009 11.31 11.31 10.46 11.22 7,308 -0.20(-1.71%)
Nov 02, 2009 11.72 11.72 10.93 11.41 6,834 +0.05(+0.45%)
Oct 30, 2009 11.53 11.64 11.27 11.36 13,396 -0.29(-2.51%)
Oct 29, 2009 11.18 11.83 11.18 11.66 9,765 +0.77(+7.09%)
Oct 28, 2009 10.64 10.97 10.64 10.88 8,001 +0.20(+1.83%)
Oct 27, 2009 10.94 11.04 10.69 10.69 6,565 -0.15(-1.42%)
Oct 26, 2009 11.06 11.32 10.46 10.84 8,911 -0.46(-4.05%)
Oct 23, 2009 11.13 11.93 11.13 11.30 7,273 -0.67(-5.63%)
Oct 22, 2009 11.88 12.32 11.87 11.98 10,062 +0.04(+0.30%)
Oct 21, 2009 12.60 12.64 11.69 11.94 13,907 -0.52(-4.21%)
Oct 20, 2009 12.66 12.78 12.39 12.46 8,438 -0.41(-3.16%)
Oct 19, 2009 12.48 12.87 12.48 12.87 871 +0.15(+1.21%)
Oct 16, 2009 12.94 12.96 12.72 12.72 5,719 -0.21(-1.63%)
Oct 15, 2009 12.71 13.01 12.71 12.93 5,165 +0.16(+1.29%)
Oct 14, 2009 12.77 13.09 12.76 12.76 1,686 +0.08(+0.65%)
Oct 13, 2009 12.62 12.88 12.62 12.68 1,773 +0.12(+0.98%)
Oct 12, 2009 13.01 13.01 12.40 12.56 10,134 -0.41(-3.13%)
Oct 09, 2009 13.21 13.21 12.75 12.96 11,422 -0.21(-1.56%)
Oct 08, 2009 13.08 13.37 13.01 13.17 18,322 +0.10(+0.75%)
Oct 07, 2009 12.85 13.08 12.85 13.07 8,077 -0.21(-1.59%)
Oct 06, 2009 13.50 13.50 13.16 13.28 4,323 -0.16(-1.22%)
Oct 05, 2009 13.43 13.62 13.43 13.45 8,993 +0.02(+0.15%)
Oct 02, 2009 13.50 13.52 13.38 13.43 5,758 -0.13(-0.99%)
Oct 01, 2009 13.75 13.75 13.50 13.56 12,235 -0.05(-0.34%)
Sep 30, 2009 13.85 13.85 13.37 13.61 15,979 -0.28(-2.04%)
Sep 29, 2009 13.83 13.90 13.78 13.89 2,322 +0.02(+0.15%)
Sep 28, 2009 13.49 13.87 13.49 13.87 9,502 -0.01(-0.07%)
Sep 25, 2009 13.71 13.88 13.47 13.88 14,098 +0.27(+2.00%)
Sep 24, 2009 13.56 13.69 13.45 13.61 52,797 +0.21(+1.57%)
Sep 23, 2009 13.53 13.66 13.39 13.39 3,615 -0.12(-0.87%)
Sep 22, 2009 13.63 13.91 13.45 13.51 9,736 -0.02(-0.11%)
Sep 21, 2009 13.48 13.79 13.45 13.53 17,620 +0.08(+0.61%)
Sep 18, 2009 13.68 14.13 13.45 13.45 75,743 -0.28(-2.06%)
Sep 17, 2009 13.47 13.77 13.45 13.73 23,517 -0.15(-1.11%)
Sep 16, 2009 13.91 13.91 13.67 13.88 6,143 +0.05(+0.33%)
Sep 15, 2009 13.70 13.91 13.70 13.84 6,653 -0.07(-0.52%)
Sep 14, 2009 13.81 13.91 13.64 13.91 7,503 +0.16(+1.16%)
Sep 11, 2009 13.95 13.95 13.48 13.75 24,211 -0.26(-1.87%)
Sep 10, 2009 13.80 14.01 13.61 14.01 3,848 +0.16(+1.19%)
Sep 09, 2009 13.65 13.85 13.48 13.85 2,409 +0.15(+1.13%)
Sep 08, 2009 13.63 13.81 13.37 13.69 6,355 +0.13(+0.99%)
Sep 04, 2009 13.78 13.78 13.47 13.56 7,964 -0.21(-1.53%)
Sep 03, 2009 13.82 13.90 13.54 13.77 5,451 -0.14(-1.03%)
Sep 02, 2009 13.51 14.11 13.51 13.91 1,744 +0.47(+3.48%)
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.