Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.09 10.17 9.832 9.907 1,053,291 -0.25(-2.50%)
Nov 27, 2009 9.907 10.27 9.869 10.16 284,045 -0.20(-1.90%)
Nov 25, 2009 10.27 10.41 10.12 10.36 318,907 +0.16(+1.57%)
Nov 24, 2009 10.42 10.42 10.14 10.20 345,248 -0.23(-2.25%)
Nov 23, 2009 10.49 10.73 10.36 10.43 746,338 +0.20(+1.93%)
Nov 20, 2009 10.10 10.26 10.08 10.24 481,974 +0.03(+0.28%)
Nov 19, 2009 10.39 10.39 10.14 10.21 602,809 -0.26(-2.51%)
Nov 18, 2009 11.16 11.16 10.38 10.47 969,839 -0.66(-5.91%)
Nov 17, 2009 10.96 11.18 10.90 11.13 334,865 +0.09(+0.85%)
Nov 16, 2009 10.68 11.10 10.60 11.03 569,837 +0.45(+4.26%)
Nov 13, 2009 10.26 10.71 10.19 10.58 520,956 +0.17(+1.62%)
Nov 12, 2009 10.74 10.86 10.38 10.41 486,861 -0.39(-3.65%)
Nov 11, 2009 10.87 10.98 10.59 10.81 474,843 +0.11(+1.05%)
Nov 10, 2009 11.11 11.15 10.52 10.70 687,248 -0.49(-4.37%)
Nov 09, 2009 10.84 11.27 10.84 11.18 448,652 +0.45(+4.20%)
Nov 06, 2009 10.70 10.98 10.52 10.73 454,793 +0.09(+0.88%)
Nov 05, 2009 10.29 10.85 10.26 10.64 767,395 +0.46(+4.52%)
Nov 04, 2009 10.45 10.61 10.17 10.18 1,045,341 -0.23(-2.17%)
Nov 03, 2009 10.16 10.45 9.907 10.40 950,336 +0.16(+1.56%)
Nov 02, 2009 10.39 10.48 9.973 10.24 714,347 -0.08(-0.82%)
Oct 30, 2009 10.47 10.51 10.01 10.33 1,132,788 -0.24(-2.31%)
Oct 29, 2009 10.44 10.72 10.26 10.57 633,284 +0.27(+2.64%)
Oct 28, 2009 10.55 10.70 10.26 10.30 810,642 -0.30(-2.83%)
Oct 27, 2009 10.90 11.17 10.49 10.60 1,276,257 -0.42(-3.83%)
Oct 26, 2009 11.17 11.33 10.73 11.02 1,046,761 -0.17(-1.51%)
Oct 23, 2009 11.19 11.25 11.12 11.19 922,695 -0.27(-2.38%)
Oct 22, 2009 11.12 11.51 10.87 11.47 751,338 +0.31(+2.78%)
Oct 21, 2009 11.19 11.64 11.11 11.16 1,383,651 -0.11(-1.00%)
Oct 20, 2009 11.25 11.34 11.25 11.27 833,144 -0.11(-0.99%)
Oct 19, 2009 11.09 11.49 10.87 11.38 814,142 +0.38(+3.41%)
Oct 16, 2009 11.10 11.19 10.77 11.01 1,062,405 -0.25(-2.25%)
Oct 15, 2009 11.03 11.28 10.89 11.26 744,787 +0.15(+1.35%)
Oct 14, 2009 10.90 11.12 10.78 11.11 978,561 +0.44(+4.14%)
Oct 13, 2009 10.76 10.86 10.52 10.67 1,159,257 -0.14(-1.30%)
Oct 12, 2009 10.78 10.96 10.72 10.81 356,025 +0.07(+0.61%)
Oct 09, 2009 10.31 10.77 10.29 10.74 518,766 +0.43(+4.19%)
Oct 08, 2009 10.44 10.54 10.27 10.31 1,124,553 -0.02(-0.18%)
Oct 07, 2009 10.23 10.37 10.20 10.33 566,473 -0.01(-0.09%)
Oct 06, 2009 10.40 10.50 10.22 10.34 1,083,675 +0.07(+0.64%)
Oct 05, 2009 10.06 10.35 9.991 10.27 852,525 +0.28(+2.82%)
Oct 02, 2009 10.44 10.55 9.944 9.991 1,226,516 -0.61(-5.76%)
Oct 01, 2009 10.62 10.76 10.45 10.60 882,346 -0.14(-1.31%)
Sep 30, 2009 10.91 11.03 10.44 10.74 558,002 -0.15(-1.38%)
Sep 29, 2009 10.99 11.13 10.83 10.89 834,094 -0.11(-1.02%)
Sep 28, 2009 10.81 11.06 10.71 11.01 667,383 +0.31(+2.90%)
Sep 25, 2009 10.87 10.92 10.45 10.70 907,790 -0.28(-2.57%)
Sep 24, 2009 11.31 11.34 10.97 10.98 1,147,750 -0.28(-2.50%)
Sep 23, 2009 11.22 11.45 11.05 11.26 960,685 +0.08(+0.67%)
Sep 22, 2009 11.08 11.26 10.95 11.18 573,642 +0.24(+2.23%)
Sep 21, 2009 10.90 11.09 10.75 10.94 414,890 -0.08(-0.77%)
Sep 18, 2009 11.27 11.43 10.92 11.02 1,101,957 -0.23(-2.00%)
Sep 17, 2009 10.92 11.27 10.88 11.25 1,356,201 +0.39(+3.63%)
Sep 16, 2009 10.63 11.25 10.60 10.86 886,692 +0.25(+2.39%)
Sep 15, 2009 10.59 10.89 10.47 10.60 556,501 +0.01(+0.09%)
Sep 14, 2009 10.83 10.83 10.27 10.59 845,267 -0.31(-2.84%)
Sep 11, 2009 10.71 11.01 10.60 10.90 832,521 +0.18(+1.66%)
Sep 10, 2009 10.56 10.77 10.46 10.72 434,000 +0.11(+1.06%)
Sep 09, 2009 10.24 10.71 10.13 10.61 538,633 +0.35(+3.38%)
Sep 08, 2009 10.31 10.43 10.16 10.26 396,084 +0.10(+1.02%)
Sep 04, 2009 9.860 10.19 9.728 10.16 327,114 +0.23(+2.27%)
Sep 03, 2009 9.653 9.935 9.588 9.935 509,746 +0.30(+3.12%)
Sep 02, 2009 9.813 9.944 9.606 9.635 612,568 -0.24(-2.47%)
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.