Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.62 11.67 11.43 11.57 5,351,218 -0.06(-0.52%)
Oct 29, 2009 11.53 11.68 11.50 11.63 4,549,313 +0.10(+0.90%)
Oct 28, 2009 11.70 11.70 11.46 11.53 7,399,129 -0.16(-1.36%)
Oct 27, 2009 11.77 11.78 11.67 11.69 3,500,049 -0.05(-0.44%)
Oct 26, 2009 11.81 11.82 11.74 11.74 3,180,062 -0.04(-0.31%)
Oct 23, 2009 11.79 11.80 11.76 11.78 3,041,636 -0.01(-0.08%)
Oct 22, 2009 11.77 11.79 11.73 11.79 2,660,902 +0.03(+0.26%)
Oct 21, 2009 11.74 11.77 11.72 11.76 2,884,389 +0.04(+0.34%)
Oct 20, 2009 11.70 11.73 11.68 11.72 3,208,869 +0.01(+0.10%)
Oct 19, 2009 11.66 11.70 11.64 11.70 2,697,832 +0.07(+0.60%)
Oct 16, 2009 11.66 11.67 11.60 11.63 2,728,099 -0.01(-0.10%)
Oct 15, 2009 11.65 11.67 11.61 11.65 2,867,379 +0.00(+0.03%)
Oct 14, 2009 11.63 11.65 11.57 11.64 3,640,247 +0.06(+0.53%)
Oct 13, 2009 11.61 11.61 11.53 11.58 1,666,244 -0.00(-0.03%)
Oct 12, 2009 11.59 11.61 11.56 11.59 2,203,027 +0.02(+0.19%)
Oct 09, 2009 11.55 11.60 11.53 11.56 2,643,059 +0.02(+0.16%)
Oct 08, 2009 11.54 11.58 11.52 11.55 3,420,099 +0.02(+0.16%)
Oct 07, 2009 11.49 11.55 11.49 11.53 2,458,574 +0.02(+0.16%)
Oct 06, 2009 11.52 11.56 11.49 11.51 4,720,790 +0.02(+0.21%)
Oct 05, 2009 11.36 11.49 11.33 11.49 2,474,175 +0.12(+1.10%)
Oct 02, 2009 11.22 11.36 11.04 11.36 8,096,987 +0.01(+0.11%)
Oct 01, 2009 11.55 11.59 11.33 11.35 15,531,300 -0.03(-0.22%)
Sep 30, 2009 11.39 11.39 11.31 11.37 4,207,771 -0.00(-0.03%)
Sep 29, 2009 11.38 11.38 11.34 11.38 3,655,538 +0.00(+0.03%)
Sep 28, 2009 11.35 11.40 11.32 11.37 2,722,454 +0.04(+0.34%)
Sep 25, 2009 11.19 11.33 11.18 11.33 2,971,334 +0.14(+1.21%)
Sep 24, 2009 11.29 11.37 11.17 11.20 4,733,650 -0.13(-1.15%)
Sep 23, 2009 11.28 11.36 11.28 11.33 3,759,803 +0.05(+0.42%)
Sep 22, 2009 11.26 11.29 11.22 11.28 2,794,694 +0.05(+0.47%)
Sep 21, 2009 11.24 11.24 11.18 11.23 2,659,937 -0.01(-0.11%)
Sep 18, 2009 11.24 11.28 11.17 11.24 4,380,587 +0.01(+0.13%)
Sep 17, 2009 11.29 11.31 11.18 11.23 4,389,602 +0.00(+0.01%)
Sep 16, 2009 11.20 11.27 11.19 11.22 5,556,412 +0.11(+0.98%)
Sep 15, 2009 11.03 11.12 10.99 11.12 4,410,619 +0.15(+1.37%)
Sep 14, 2009 10.92 10.99 10.87 10.97 3,307,135 +0.03(+0.30%)
Sep 11, 2009 10.89 10.93 10.88 10.93 3,563,216 +0.04(+0.41%)
Sep 10, 2009 10.74 10.89 10.74 10.89 3,900,360 +0.18(+1.71%)
Sep 09, 2009 10.79 10.79 10.70 10.71 2,770,940 -0.06(-0.60%)
Sep 08, 2009 10.66 10.77 10.66 10.77 3,246,411 +0.13(+1.19%)
Sep 04, 2009 10.57 10.68 10.52 10.64 3,533,811 +0.12(+1.18%)
Sep 03, 2009 10.51 10.56 10.47 10.52 4,460,881 +0.04(+0.34%)
Sep 02, 2009 10.67 10.67 10.47 10.48 4,644,703 -0.18(-1.66%)
Sep 01, 2009 10.70 10.72 10.55 10.66 5,120,110 +0.18(+1.74%)
Aug 31, 2009 10.46 10.48 10.41 10.48 3,509,657 +0.01(+0.11%)
Aug 28, 2009 10.43 10.47 10.40 10.47 4,422,005 +0.07(+0.71%)
Aug 27, 2009 10.44 10.45 10.38 10.39 6,204,146 -0.04(-0.36%)
Aug 26, 2009 10.42 10.44 10.40 10.43 2,778,219 +0.02(+0.22%)
Aug 25, 2009 10.40 10.43 10.37 10.41 3,619,508 +0.03(+0.25%)
Aug 24, 2009 10.43 10.48 10.37 10.38 4,895,313 -0.05(-0.49%)
Aug 21, 2009 10.39 10.44 10.34 10.43 3,201,353 +0.05(+0.47%)
Aug 20, 2009 10.34 10.41 10.30 10.38 4,158,872 +0.01(+0.10%)
Aug 19, 2009 10.33 10.37 10.22 10.37 4,046,314 +0.05(+0.50%)
Aug 18, 2009 10.20 10.40 10.17 10.32 5,195,663 +0.13(+1.30%)
Aug 17, 2009 10.39 10.39 10.14 10.19 3,873,285 -0.26(-2.53%)
Aug 14, 2009 10.44 10.46 10.37 10.45 2,181,898 +0.06(+0.55%)
Aug 13, 2009 10.52 10.54 10.38 10.40 4,456,151 -0.13(-1.22%)
Aug 12, 2009 10.51 10.54 10.47 10.52 3,550,904 +0.00(+0.00%)
Aug 11, 2009 10.58 10.62 10.49 10.52 4,078,474 -0.03(-0.30%)
Aug 10, 2009 10.63 10.64 10.52 10.56 4,035,314 -0.06(-0.59%)
Aug 07, 2009 10.45 10.64 10.41 10.62 4,189,375 +0.23(+2.23%)
Aug 06, 2009 10.50 10.52 10.38 10.39 3,049,498 -0.08(-0.76%)
Aug 05, 2009 10.50 10.50 10.37 10.47 2,725,114 +0.04(+0.38%)
Aug 04, 2009 10.52 10.53 10.35 10.43 5,950,314 -0.08(-0.75%)
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.