Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.40 11.48 11.04 11.27 255,338 -0.13(-1.14%)
Nov 27, 2009 11.06 11.59 11.06 11.40 146,529 +0.03(+0.26%)
Nov 26, 2009 11.57 11.57 11.21 11.37 136,625 -0.22(-1.90%)
Nov 25, 2009 11.14 11.61 11.05 11.59 258,776 +0.52(+4.70%)
Nov 24, 2009 10.68 11.11 10.68 11.07 411,471 +0.34(+3.17%)
Nov 23, 2009 11.16 11.20 10.59 10.73 287,374 -0.28(-2.54%)
Nov 20, 2009 10.67 11.01 10.42 11.01 339,204 +0.31(+2.90%)
Nov 19, 2009 11.15 11.15 10.53 10.70 462,283 -0.47(-4.21%)
Nov 18, 2009 11.39 11.48 11.02 11.17 168,562 -0.16(-1.41%)
Nov 17, 2009 11.54 11.64 11.27 11.33 271,335 -0.18(-1.56%)
Nov 16, 2009 11.75 11.81 11.31 11.51 328,802 -0.15(-1.29%)
Nov 13, 2009 11.74 11.77 11.65 11.66 138,688 +0.00(+0.00%)
Nov 12, 2009 11.88 12.08 11.61 11.66 220,417 -0.27(-2.26%)
Nov 11, 2009 12.48 12.48 11.92 11.93 258,948 -0.39(-3.17%)
Nov 10, 2009 12.40 12.40 12.08 12.32 200,605 -0.28(-2.22%)
Nov 09, 2009 12.10 12.64 12.05 12.60 177,250 +0.55(+4.56%)
Nov 06, 2009 12.09 12.17 11.86 12.05 110,076 -0.05(-0.41%)
Nov 05, 2009 11.90 12.24 11.80 12.10 205,701 +0.10(+0.83%)
Nov 04, 2009 11.70 12.11 11.70 12.00 354,913 +0.47(+4.08%)
Nov 03, 2009 11.76 11.87 11.48 11.53 105,553 -0.24(-2.04%)
Nov 02, 2009 11.50 11.77 11.28 11.77 476,869 +0.28(+2.44%)
Oct 30, 2009 12.22 12.22 11.35 11.49 422,453 -0.73(-5.97%)
Oct 29, 2009 11.60 12.22 11.60 12.22 300,977 +0.72(+6.26%)
Oct 28, 2009 12.13 12.13 11.42 11.50 173,857 -0.61(-5.04%)
Oct 27, 2009 12.22 12.26 12.00 12.11 119,528 -0.08(-0.66%)
Oct 26, 2009 12.54 12.86 12.18 12.19 125,530 -0.36(-2.87%)
Oct 23, 2009 13.00 12.71 12.53 12.55 128,114 -0.42(-3.24%)
Oct 22, 2009 12.62 12.97 12.38 12.97 286,145 +0.32(+2.53%)
Oct 21, 2009 12.93 13.25 12.63 12.65 216,747 -0.29(-2.24%)
Oct 20, 2009 13.09 13.00 12.90 12.94 261,457 +0.05(+0.39%)
Oct 19, 2009 13.02 13.20 12.60 12.89 277,243 -0.15(-1.15%)
Oct 16, 2009 13.31 13.40 12.90 13.04 225,516 -0.39(-2.90%)
Oct 15, 2009 13.64 13.64 13.17 13.43 147,546 -0.15(-1.10%)
Oct 14, 2009 13.53 13.65 13.33 13.58 416,038 +0.14(+1.04%)
Oct 13, 2009 13.50 13.61 13.31 13.44 109,491 -0.13(-0.96%)
Oct 09, 2009 13.50 13.63 13.29 13.57 123,361 -0.18(-1.31%)
Oct 08, 2009 13.20 14.00 13.20 13.75 410,108 +0.59(+4.48%)
Oct 07, 2009 13.20 13.42 13.12 13.16 552,165 -0.11(-0.83%)
Oct 06, 2009 13.21 13.69 12.95 13.27 351,699 +0.38(+2.95%)
Oct 05, 2009 12.34 13.02 12.21 12.89 628,042 +0.69(+5.66%)
Oct 02, 2009 11.86 12.38 11.86 12.20 135,086 +0.13(+1.08%)
Oct 01, 2009 12.48 12.48 12.07 12.07 510,459 -0.42(-3.36%)
Sep 30, 2009 11.91 12.50 11.79 12.49 738,842 +0.74(+6.30%)
Sep 29, 2009 11.60 11.94 11.50 11.75 544,375 +0.19(+1.64%)
Sep 28, 2009 11.19 11.68 11.08 11.56 511,996 +0.52(+4.71%)
Sep 25, 2009 10.92 11.18 10.91 11.04 146,669 +0.04(+0.36%)
Sep 24, 2009 11.31 11.38 10.94 11.00 286,903 -0.35(-3.08%)
Sep 23, 2009 11.41 11.55 11.07 11.35 198,076 -0.10(-0.87%)
Sep 22, 2009 11.62 11.75 11.40 11.45 400,423 -0.11(-0.95%)
Sep 21, 2009 11.34 11.90 11.08 11.56 281,746 +0.15(+1.31%)
Sep 18, 2009 11.51 11.66 11.18 11.41 1,187,454 -0.20(-1.72%)
Sep 17, 2009 11.78 11.78 11.29 11.61 169,525 -0.17(-1.44%)
Sep 16, 2009 11.84 11.88 11.52 11.78 597,068 +0.03(+0.26%)
Sep 15, 2009 11.15 11.88 11.13 11.75 890,631 +0.65(+5.86%)
Sep 14, 2009 10.95 11.20 10.77 11.10 680,200 +0.15(+1.37%)
Sep 11, 2009 10.95 11.00 10.88 10.95 252,569 +0.10(+0.92%)
Sep 10, 2009 10.94 11.01 10.59 10.85 849,138 -0.05(-0.46%)
Sep 09, 2009 10.71 10.94 10.65 10.90 307,959 +0.28(+2.64%)
Sep 08, 2009 10.35 10.88 10.34 10.62 239,162 +0.48(+4.73%)
Sep 04, 2009 9.840 10.14 9.700 10.14 199,121 +0.41(+4.21%)
Sep 03, 2009 9.530 9.750 9.530 9.730 130,884 +0.19(+1.99%)
Sep 02, 2009 9.510 9.620 9.350 9.540 161,802 -0.06(-0.63%)
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.