Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.49 11.66 11.39 11.63 656,691 +0.12(+1.02%)
Nov 27, 2009 11.49 11.71 11.42 11.51 413,279 -0.08(-0.72%)
Nov 25, 2009 11.65 11.71 11.58 11.60 352,546 +0.09(+0.78%)
Nov 24, 2009 11.51 11.63 11.47 11.51 342,206 +0.01(+0.05%)
Nov 23, 2009 11.47 11.58 11.43 11.50 618,249 +0.20(+1.78%)
Nov 20, 2009 11.14 11.32 11.12 11.30 439,565 +0.12(+1.10%)
Nov 19, 2009 11.23 11.30 10.99 11.18 831,148 -0.12(-1.09%)
Nov 18, 2009 11.41 11.44 11.25 11.30 414,573 -0.09(-0.79%)
Nov 17, 2009 11.14 11.42 11.11 11.39 771,720 +0.22(+1.95%)
Nov 16, 2009 11.14 11.23 11.08 11.17 442,958 +0.12(+1.11%)
Nov 13, 2009 10.97 11.09 10.89 11.05 350,739 +0.13(+1.18%)
Nov 12, 2009 11.11 11.20 10.92 10.92 375,777 -0.19(-1.71%)
Nov 11, 2009 11.16 11.20 11.04 11.11 467,682 +0.04(+0.35%)
Nov 10, 2009 10.97 11.11 10.95 11.07 521,391 +0.07(+0.66%)
Nov 09, 2009 10.84 11.06 10.80 11.00 742,246 +0.22(+2.02%)
Nov 06, 2009 10.80 10.93 10.73 10.78 374,085 -0.08(-0.72%)
Nov 05, 2009 10.61 10.86 10.55 10.86 656,262 +0.30(+2.86%)
Nov 04, 2009 10.55 10.68 10.44 10.56 789,773 +0.03(+0.32%)
Nov 03, 2009 10.46 10.53 10.33 10.52 693,421 +0.02(+0.21%)
Nov 02, 2009 10.61 10.64 10.39 10.50 766,224 -0.10(-0.90%)
Oct 30, 2009 10.77 10.91 10.55 10.60 1,060,271 -0.24(-2.22%)
Oct 29, 2009 11.14 11.25 10.72 10.84 1,525,203 -0.30(-2.66%)
Oct 28, 2009 11.29 11.32 10.99 11.13 1,647,583 -0.18(-1.63%)
Oct 27, 2009 11.27 11.39 11.15 11.32 703,790 +0.10(+0.90%)
Oct 26, 2009 11.56 11.68 11.20 11.22 649,803 -0.32(-2.76%)
Oct 23, 2009 11.45 11.54 11.37 11.53 770,945 -0.13(-1.15%)
Oct 22, 2009 11.58 11.71 11.48 11.67 406,559 +0.10(+0.87%)
Oct 21, 2009 11.56 11.80 11.53 11.57 622,882 +0.02(+0.14%)
Oct 20, 2009 11.48 11.56 11.46 11.55 209,341 -0.14(-1.20%)
Oct 19, 2009 11.61 11.75 11.46 11.69 340,617 +0.16(+1.36%)
Oct 16, 2009 11.43 11.60 11.32 11.53 422,987 +0.07(+0.63%)
Oct 15, 2009 11.38 11.51 11.29 11.46 634,655 +0.04(+0.39%)
Oct 14, 2009 11.66 11.66 11.38 11.42 681,943 -0.08(-0.68%)
Oct 13, 2009 11.61 11.61 11.44 11.49 430,358 -0.10(-0.87%)
Oct 12, 2009 11.65 11.67 11.54 11.60 187,878 -0.04(-0.38%)
Oct 09, 2009 11.47 11.68 11.44 11.64 503,737 +0.15(+1.26%)
Oct 08, 2009 11.37 11.59 11.33 11.49 829,314 +0.16(+1.43%)
Oct 07, 2009 11.28 11.41 11.26 11.33 349,162 -0.03(-0.25%)
Oct 06, 2009 11.29 11.37 11.20 11.36 432,357 +0.11(+0.94%)
Oct 05, 2009 11.20 11.32 11.10 11.25 475,450 +0.05(+0.45%)
Oct 02, 2009 11.21 11.29 11.06 11.20 512,119 -0.09(-0.79%)
Oct 01, 2009 11.23 11.40 11.22 11.29 505,910 -0.01(-0.05%)
Sep 30, 2009 11.48 11.55 11.27 11.30 547,124 -0.20(-1.75%)
Sep 29, 2009 11.55 11.57 11.47 11.50 311,654 -0.05(-0.44%)
Sep 28, 2009 11.37 11.64 11.29 11.55 633,372 +0.25(+2.18%)
Sep 25, 2009 11.18 11.37 11.18 11.30 467,353 +0.08(+0.70%)
Sep 24, 2009 11.35 11.43 11.20 11.23 293,631 -0.05(-0.45%)
Sep 23, 2009 11.34 11.49 11.27 11.28 641,459 -0.08(-0.69%)
Sep 22, 2009 11.41 11.41 11.28 11.36 640,684 +0.04(+0.35%)
Sep 21, 2009 11.38 11.39 11.28 11.32 267,809 -0.13(-1.12%)
Sep 18, 2009 11.28 11.44 11.14 11.44 671,873 +0.17(+1.54%)
Sep 17, 2009 11.27 11.38 11.21 11.27 458,384 +0.08(+0.75%)
Sep 16, 2009 11.10 11.29 11.03 11.19 325,311 +0.08(+0.76%)
Sep 15, 2009 10.94 11.10 10.94 11.10 370,613 +0.08(+0.76%)
Sep 14, 2009 10.88 11.03 10.87 11.02 363,383 +0.10(+0.92%)
Sep 11, 2009 10.91 10.99 10.80 10.92 451,050 +0.03(+0.26%)
Sep 10, 2009 10.82 10.91 10.70 10.89 319,744 +0.07(+0.62%)
Sep 09, 2009 10.80 10.92 10.77 10.82 378,397 -0.06(-0.51%)
Sep 08, 2009 10.89 10.92 10.82 10.88 536,602 +0.04(+0.36%)
Sep 04, 2009 10.77 10.87 10.71 10.84 729,816 +0.08(+0.78%)
Sep 03, 2009 10.73 10.76 10.57 10.76 658,296 +0.04(+0.42%)
Sep 02, 2009 10.81 10.86 10.66 10.71 750,271 -0.13(-1.19%)
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.