Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.45 12.51 12.25 12.49 5,131,014 +0.07(+0.55%)
Nov 27, 2009 12.37 12.54 12.21 12.42 2,568,508 -0.21(-1.69%)
Nov 25, 2009 12.47 12.66 12.47 12.63 3,535,115 +0.16(+1.32%)
Nov 24, 2009 12.65 12.68 12.32 12.47 6,873,458 -0.11(-0.89%)
Nov 23, 2009 12.63 12.72 12.54 12.58 5,462,873 +0.14(+1.09%)
Nov 20, 2009 12.55 12.62 12.38 12.45 6,818,700 -0.16(-1.31%)
Nov 19, 2009 12.60 12.73 12.51 12.61 4,227,654 -0.08(-0.61%)
Nov 18, 2009 12.72 12.83 12.61 12.69 4,609,683 -0.03(-0.23%)
Nov 17, 2009 12.95 12.95 12.62 12.72 5,793,236 -0.26(-1.99%)
Nov 16, 2009 12.96 13.03 12.90 12.97 4,788,186 +0.18(+1.42%)
Nov 13, 2009 12.71 12.85 12.63 12.79 5,314,693 +0.03(+0.27%)
Nov 12, 2009 13.12 13.12 12.69 12.76 5,311,828 -0.32(-2.47%)
Nov 11, 2009 13.03 13.27 12.97 13.08 4,235,653 +0.05(+0.40%)
Nov 10, 2009 13.16 13.24 12.88 13.03 4,208,790 -0.13(-0.97%)
Nov 09, 2009 12.86 13.17 12.84 13.16 4,712,817 +0.37(+2.86%)
Nov 06, 2009 12.73 12.85 12.62 12.79 3,582,490 -0.01(-0.11%)
Nov 05, 2009 12.37 12.80 12.37 12.80 10,318,230 +0.51(+4.13%)
Nov 04, 2009 12.49 12.51 12.27 12.30 5,698,003 -0.14(-1.09%)
Nov 03, 2009 12.24 12.52 12.22 12.43 8,135,454 +0.10(+0.78%)
Nov 02, 2009 12.27 12.45 12.06 12.34 5,878,438 +0.13(+1.10%)
Oct 30, 2009 12.30 12.48 12.13 12.20 10,712,340 -0.10(-0.81%)
Oct 29, 2009 12.23 12.31 12.18 12.30 8,981,192 +0.15(+1.26%)
Oct 28, 2009 12.62 12.64 12.08 12.15 10,646,328 -0.45(-3.57%)
Oct 27, 2009 12.70 12.90 12.40 12.60 22,258,920 -0.88(-6.55%)
Oct 26, 2009 13.45 13.70 13.41 13.48 11,684,280 +0.03(+0.22%)
Oct 23, 2009 13.45 13.49 13.40 13.45 6,273,352 +0.03(+0.22%)
Oct 22, 2009 13.07 13.44 13.02 13.42 5,630,681 +0.41(+3.14%)
Oct 21, 2009 13.31 13.37 13.01 13.01 5,026,960 -0.30(-2.26%)
Oct 20, 2009 13.28 13.38 13.28 13.31 7,462,041 +0.09(+0.69%)
Oct 19, 2009 13.15 13.41 13.10 13.22 4,678,233 +0.15(+1.12%)
Oct 16, 2009 13.16 13.17 12.95 13.08 3,036,025 -0.16(-1.22%)
Oct 15, 2009 13.03 13.28 13.01 13.24 4,607,255 +0.14(+1.04%)
Oct 14, 2009 12.93 13.18 12.92 13.10 4,749,136 +0.27(+2.13%)
Oct 13, 2009 13.00 13.00 12.78 12.83 4,642,578 -0.09(-0.70%)
Oct 12, 2009 12.92 13.01 12.86 12.92 2,733,882 +0.08(+0.63%)
Oct 09, 2009 12.91 12.92 12.76 12.84 3,822,353 -0.05(-0.37%)
Oct 08, 2009 12.58 12.98 12.51 12.89 7,065,427 +0.41(+3.32%)
Oct 07, 2009 12.29 12.49 12.27 12.47 3,515,337 +0.16(+1.30%)
Oct 06, 2009 12.23 12.42 12.21 12.31 3,053,491 +0.15(+1.26%)
Oct 05, 2009 11.86 12.18 11.86 12.16 3,698,253 +0.28(+2.39%)
Oct 02, 2009 11.89 11.95 11.78 11.88 3,421,902 -0.08(-0.69%)
Oct 01, 2009 12.37 12.45 11.96 11.96 5,348,782 -0.48(-3.85%)
Sep 30, 2009 12.56 12.62 12.34 12.44 5,491,728 -0.13(-1.05%)
Sep 29, 2009 12.31 12.67 12.31 12.57 4,667,532 +0.27(+2.23%)
Sep 28, 2009 12.08 12.37 12.07 12.30 2,337,204 +0.23(+1.89%)
Sep 25, 2009 12.06 12.28 12.03 12.07 4,316,093 -0.08(-0.65%)
Sep 24, 2009 12.17 12.34 12.15 12.15 6,404,421 +0.00(+0.00%)
Sep 23, 2009 12.35 12.41 12.15 12.15 5,306,780 -0.18(-1.45%)
Sep 22, 2009 12.44 12.49 12.29 12.33 3,160,055 -0.07(-0.58%)
Sep 21, 2009 12.40 12.53 12.29 12.40 3,419,771 -0.08(-0.63%)
Sep 18, 2009 12.51 12.54 12.42 12.48 3,357,142 -0.01(-0.07%)
Sep 17, 2009 12.55 12.68 12.43 12.49 4,582,965 +0.12(+0.99%)
Sep 16, 2009 12.38 12.55 12.28 12.36 4,935,050 -0.02(-0.14%)
Sep 15, 2009 12.40 12.53 12.28 12.38 4,937,967 -0.04(-0.29%)
Sep 14, 2009 12.16 12.43 12.10 12.42 3,637,906 +0.16(+1.35%)
Sep 11, 2009 12.24 12.34 12.16 12.25 4,167,161 +0.05(+0.39%)
Sep 10, 2009 12.06 12.21 11.99 12.21 4,093,760 +0.14(+1.17%)
Sep 09, 2009 11.92 12.12 11.89 12.06 4,640,523 +0.13(+1.09%)
Sep 08, 2009 11.96 12.04 11.83 11.93 5,750,979 +0.03(+0.27%)
Sep 04, 2009 11.78 11.95 11.71 11.90 5,157,121 +0.08(+0.68%)
Sep 03, 2009 11.83 11.83 11.64 11.82 5,364,193 +0.04(+0.33%)
Sep 02, 2009 11.66 11.88 11.66 11.78 8,831,654 +0.08(+0.70%)
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.