Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.48 11.65 11.39 11.62 657,083 +0.12(+1.02%)
Nov 27, 2009 11.49 11.70 11.42 11.50 413,525 -0.08(-0.72%)
Nov 25, 2009 11.64 11.70 11.57 11.59 352,756 +0.09(+0.78%)
Nov 24, 2009 11.50 11.62 11.46 11.50 342,410 +0.01(+0.05%)
Nov 23, 2009 11.46 11.57 11.43 11.49 618,617 +0.20(+1.78%)
Nov 20, 2009 11.13 11.31 11.11 11.29 439,827 +0.12(+1.10%)
Nov 19, 2009 11.23 11.29 10.99 11.17 831,644 -0.12(-1.09%)
Nov 18, 2009 11.40 11.43 11.24 11.29 414,820 -0.09(-0.78%)
Nov 17, 2009 11.13 11.41 11.10 11.38 772,180 +0.22(+1.95%)
Nov 16, 2009 11.13 11.23 11.07 11.16 443,222 +0.12(+1.11%)
Nov 13, 2009 10.96 11.09 10.88 11.04 350,948 +0.13(+1.18%)
Nov 12, 2009 11.11 11.19 10.91 10.91 376,002 -0.19(-1.71%)
Nov 11, 2009 11.16 11.19 11.04 11.10 467,961 +0.04(+0.35%)
Nov 10, 2009 10.96 11.10 10.95 11.06 521,702 +0.07(+0.66%)
Nov 09, 2009 10.83 11.06 10.79 10.99 742,689 +0.22(+2.02%)
Nov 06, 2009 10.80 10.92 10.72 10.77 374,308 -0.08(-0.72%)
Nov 05, 2009 10.61 10.86 10.54 10.85 656,653 +0.30(+2.86%)
Nov 04, 2009 10.54 10.68 10.44 10.55 790,243 +0.03(+0.32%)
Nov 03, 2009 10.45 10.52 10.32 10.52 693,835 +0.02(+0.21%)
Nov 02, 2009 10.60 10.63 10.39 10.49 766,681 -0.09(-0.90%)
Oct 30, 2009 10.76 10.91 10.54 10.59 1,060,903 -0.24(-2.22%)
Oct 29, 2009 11.14 11.24 10.71 10.83 1,526,112 -0.30(-2.66%)
Oct 28, 2009 11.28 11.31 10.99 11.12 1,648,565 -0.18(-1.63%)
Oct 27, 2009 11.26 11.38 11.14 11.31 704,209 +0.10(+0.90%)
Oct 26, 2009 11.55 11.67 11.20 11.21 650,191 -0.32(-2.76%)
Oct 23, 2009 11.44 11.54 11.37 11.53 771,405 -0.13(-1.15%)
Oct 22, 2009 11.57 11.70 11.47 11.66 406,801 +0.10(+0.87%)
Oct 21, 2009 11.55 11.79 11.53 11.56 623,253 +0.02(+0.14%)
Oct 20, 2009 11.48 11.55 11.45 11.54 209,466 -0.14(-1.19%)
Oct 19, 2009 11.60 11.74 11.45 11.68 340,820 +0.16(+1.36%)
Oct 16, 2009 11.43 11.59 11.31 11.53 423,239 +0.07(+0.63%)
Oct 15, 2009 11.37 11.50 11.29 11.45 635,033 +0.04(+0.39%)
Oct 14, 2009 11.65 11.65 11.37 11.41 682,350 -0.08(-0.68%)
Oct 13, 2009 11.61 11.61 11.44 11.49 430,614 -0.10(-0.87%)
Oct 12, 2009 11.64 11.66 11.53 11.59 187,990 -0.04(-0.38%)
Oct 09, 2009 11.47 11.67 11.44 11.63 504,038 +0.15(+1.26%)
Oct 08, 2009 11.36 11.58 11.33 11.49 829,808 +0.16(+1.43%)
Oct 07, 2009 11.28 11.40 11.25 11.33 349,370 -0.03(-0.25%)
Oct 06, 2009 11.28 11.37 11.19 11.35 432,615 +0.11(+0.94%)
Oct 05, 2009 11.20 11.31 11.09 11.25 475,734 +0.05(+0.45%)
Oct 02, 2009 11.20 11.29 11.05 11.20 512,425 -0.09(-0.79%)
Oct 01, 2009 11.23 11.39 11.21 11.29 506,211 -0.01(-0.05%)
Sep 30, 2009 11.48 11.54 11.26 11.29 547,450 -0.20(-1.75%)
Sep 29, 2009 11.54 11.57 11.46 11.49 311,839 -0.05(-0.44%)
Sep 28, 2009 11.37 11.63 11.28 11.54 633,750 +0.25(+2.17%)
Sep 25, 2009 11.18 11.37 11.18 11.30 467,631 +0.08(+0.70%)
Sep 24, 2009 11.34 11.43 11.19 11.22 293,806 -0.05(-0.45%)
Sep 23, 2009 11.33 11.49 11.26 11.27 641,841 -0.08(-0.69%)
Sep 22, 2009 11.40 11.40 11.28 11.35 641,066 +0.04(+0.35%)
Sep 21, 2009 11.37 11.39 11.28 11.31 267,968 -0.13(-1.12%)
Sep 18, 2009 11.27 11.44 11.13 11.44 672,274 +0.17(+1.54%)
Sep 17, 2009 11.26 11.37 11.20 11.26 458,657 +0.08(+0.75%)
Sep 16, 2009 11.10 11.28 11.02 11.18 325,505 +0.08(+0.76%)
Sep 15, 2009 10.94 11.10 10.94 11.10 370,834 +0.08(+0.76%)
Sep 14, 2009 10.87 11.02 10.87 11.01 363,600 +0.10(+0.92%)
Sep 11, 2009 10.90 10.99 10.80 10.91 451,319 +0.03(+0.26%)
Sep 10, 2009 10.82 10.91 10.69 10.88 319,935 +0.07(+0.62%)
Sep 09, 2009 10.80 10.92 10.76 10.82 378,623 -0.06(-0.51%)
Sep 08, 2009 10.88 10.92 10.81 10.87 536,922 +0.04(+0.36%)
Sep 04, 2009 10.76 10.86 10.71 10.83 730,251 +0.08(+0.78%)
Sep 03, 2009 10.72 10.75 10.57 10.75 658,689 +0.04(+0.42%)
Sep 02, 2009 10.81 10.86 10.66 10.71 750,718 -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.