Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.78 12.00 11.66 11.99 13,887,521 +0.25(+2.11%)
Nov 27, 2009 11.56 11.88 11.50 11.74 7,625,117 -0.26(-2.14%)
Nov 25, 2009 12.00 12.16 11.91 12.00 12,038,294 +0.14(+1.16%)
Nov 24, 2009 11.88 11.96 11.67 11.86 11,400,865 -0.07(-0.62%)
Nov 23, 2009 12.01 12.23 11.88 11.93 10,648,375 +0.09(+0.78%)
Nov 20, 2009 11.64 11.89 11.61 11.84 11,629,084 -0.07(-0.62%)
Nov 19, 2009 12.14 12.14 11.69 11.91 22,713,078 -0.50(-3.99%)
Nov 18, 2009 12.48 12.53 12.20 12.41 12,407,890 -0.19(-1.53%)
Nov 17, 2009 12.63 12.63 12.36 12.60 9,537,031 -0.02(-0.15%)
Nov 16, 2009 12.56 12.77 12.49 12.62 10,972,380 +0.17(+1.40%)
Nov 13, 2009 12.41 12.51 12.29 12.45 10,583,072 +0.09(+0.74%)
Nov 12, 2009 12.50 12.71 12.32 12.35 13,778,178 -0.04(-0.30%)
Nov 11, 2009 12.25 12.68 12.23 12.39 23,739,286 +0.34(+2.82%)
Nov 10, 2009 12.40 12.40 11.89 12.05 21,286,614 -0.30(-2.45%)
Nov 09, 2009 12.24 12.53 12.23 12.35 22,285,008 +0.28(+2.28%)
Nov 06, 2009 11.97 12.33 11.82 12.08 44,702,560 +0.82(+7.25%)
Nov 05, 2009 11.12 11.37 11.09 11.26 25,897,604 +0.27(+2.42%)
Nov 04, 2009 11.11 11.22 10.95 11.00 24,974,004 -0.03(-0.25%)
Nov 03, 2009 10.72 11.08 10.61 11.02 23,874,362 -0.06(-0.50%)
Nov 02, 2009 10.96 11.32 10.77 11.08 16,156,472 +0.10(+0.92%)
Oct 30, 2009 11.46 11.50 10.92 10.98 16,456,345 -0.54(-4.70%)
Oct 29, 2009 11.21 11.57 11.11 11.52 17,354,056 +0.49(+4.41%)
Oct 28, 2009 11.25 11.50 10.98 11.03 21,073,164 -0.48(-4.15%)
Oct 27, 2009 11.86 12.03 11.39 11.51 16,121,175 -0.40(-3.39%)
Oct 26, 2009 12.16 12.34 11.85 11.91 13,119,788 -0.16(-1.29%)
Oct 23, 2009 12.09 12.53 12.00 12.07 11,701,188 -0.29(-2.38%)
Oct 22, 2009 12.22 12.43 12.00 12.36 10,332,695 +0.08(+0.67%)
Oct 21, 2009 12.54 12.73 12.22 12.28 13,727,285 -0.30(-2.41%)
Oct 20, 2009 12.54 12.88 12.48 12.58 17,982,790 +0.01(+0.07%)
Oct 19, 2009 12.23 12.67 12.13 12.57 18,947,248 +0.44(+3.63%)
Oct 16, 2009 12.26 12.30 11.91 12.13 27,754,700 -0.28(-2.29%)
Oct 15, 2009 12.78 12.89 12.34 12.42 29,750,552 -0.38(-2.94%)
Oct 14, 2009 13.31 13.31 12.73 12.79 29,957,112 -0.02(-0.14%)
Oct 13, 2009 12.93 13.08 12.69 12.81 16,383,438 -0.05(-0.36%)
Oct 12, 2009 12.97 13.11 12.78 12.86 13,592,502 -0.15(-1.13%)
Oct 09, 2009 12.77 13.02 12.75 13.01 16,850,076 +0.17(+1.29%)
Oct 08, 2009 12.83 12.87 12.38 12.84 33,818,468 +0.08(+0.65%)
Oct 07, 2009 12.77 12.90 12.62 12.76 12,509,118 -0.10(-0.79%)
Oct 06, 2009 12.80 13.08 12.71 12.86 20,736,358 +0.21(+1.67%)
Oct 05, 2009 12.85 12.89 12.43 12.65 20,545,864 -0.06(-0.51%)
Oct 02, 2009 12.68 12.99 12.61 12.71 16,683,366 -0.10(-0.79%)
Oct 01, 2009 13.75 13.75 12.80 12.81 27,212,122 -0.98(-7.12%)
Sep 30, 2009 13.64 13.96 13.34 13.79 23,597,040 +0.43(+3.23%)
Sep 29, 2009 13.69 13.86 13.34 13.36 12,829,809 -0.25(-1.82%)
Sep 28, 2009 13.35 13.95 13.35 13.61 12,739,947 +0.30(+2.28%)
Sep 25, 2009 13.45 13.52 13.21 13.31 10,284,937 -0.22(-1.63%)
Sep 24, 2009 13.94 13.94 13.48 13.53 15,059,888 -0.18(-1.34%)
Sep 23, 2009 14.01 14.13 13.69 13.71 13,045,846 -0.22(-1.58%)
Sep 22, 2009 14.01 14.09 13.82 13.93 9,843,833 +0.03(+0.20%)
Sep 21, 2009 13.80 14.14 13.68 13.90 16,037,801 -0.06(-0.46%)
Sep 18, 2009 14.12 14.23 13.86 13.97 16,472,670 -0.02(-0.13%)
Sep 17, 2009 14.59 14.59 13.74 13.99 25,145,096 -0.64(-4.39%)
Sep 16, 2009 15.00 15.02 14.41 14.63 19,152,550 -0.40(-2.69%)
Sep 15, 2009 14.87 15.22 14.73 15.03 14,876,290 +0.30(+2.06%)
Sep 14, 2009 14.76 14.88 14.60 14.73 13,361,183 -0.25(-1.64%)
Sep 11, 2009 15.08 15.13 14.87 14.98 19,416,610 -0.14(-0.92%)
Sep 10, 2009 14.69 15.13 14.53 15.12 16,560,094 +0.47(+3.20%)
Sep 09, 2009 14.23 14.68 14.02 14.65 15,565,007 +0.39(+2.77%)
Sep 08, 2009 13.97 14.25 13.86 14.25 14,973,632 +0.39(+2.78%)
Sep 04, 2009 13.32 13.96 13.32 13.87 13,975,792 +0.50(+3.71%)
Sep 03, 2009 13.06 13.39 13.02 13.37 14,546,269 +0.31(+2.39%)
Sep 02, 2009 12.89 13.19 12.82 13.06 11,022,422 +0.18(+1.43%)
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.