Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.27 12.37 12.08 12.35 2,529,605 +0.05(+0.41%)
Nov 27, 2009 12.14 12.45 12.05 12.30 1,658,383 -0.22(-1.76%)
Nov 25, 2009 12.51 12.59 12.41 12.52 3,106,089 +0.01(+0.09%)
Nov 24, 2009 12.48 12.58 12.34 12.51 4,460,010 +0.00(+0.00%)
Nov 23, 2009 12.50 12.61 12.45 12.51 5,515,142 +0.20(+1.62%)
Nov 20, 2009 12.14 12.39 12.14 12.31 3,630,915 +0.03(+0.21%)
Nov 19, 2009 12.56 12.60 12.25 12.28 4,755,002 -0.45(-3.55%)
Nov 18, 2009 13.02 13.02 12.66 12.74 4,640,555 -0.30(-2.29%)
Nov 17, 2009 13.15 13.15 12.89 13.04 1,962,496 -0.03(-0.21%)
Nov 16, 2009 13.16 13.42 13.04 13.06 3,309,691 +0.03(+0.21%)
Nov 13, 2009 12.78 13.08 12.73 13.04 1,864,198 +0.26(+2.07%)
Nov 12, 2009 13.00 13.16 12.75 12.77 3,203,105 -0.20(-1.52%)
Nov 11, 2009 13.16 13.19 12.86 12.97 2,550,319 -0.08(-0.62%)
Nov 10, 2009 13.23 13.28 12.86 13.05 3,594,656 -0.24(-1.83%)
Nov 09, 2009 13.05 13.33 13.01 13.29 2,437,283 +0.40(+3.13%)
Nov 06, 2009 12.88 12.97 12.76 12.89 3,538,990 -0.13(-1.02%)
Nov 05, 2009 12.96 13.13 12.80 13.02 2,776,913 +0.22(+1.72%)
Nov 04, 2009 12.86 13.14 12.72 12.80 3,975,352 +0.05(+0.40%)
Nov 03, 2009 12.35 12.81 12.25 12.75 2,923,788 +0.38(+3.11%)
Nov 02, 2009 12.34 12.62 12.11 12.37 2,929,811 +0.13(+1.08%)
Oct 30, 2009 12.75 12.82 12.05 12.23 6,647,698 -0.58(-4.51%)
Oct 29, 2009 12.62 12.91 12.49 12.81 5,584,860 +0.34(+2.69%)
Oct 28, 2009 13.21 13.55 12.30 12.47 13,428,867 -1.59(-11.33%)
Oct 27, 2009 14.02 14.12 13.77 14.07 4,513,182 +0.06(+0.40%)
Oct 26, 2009 14.02 14.21 13.67 14.01 4,284,478 -0.06(-0.46%)
Oct 23, 2009 13.84 14.15 13.83 14.08 2,655,213 +0.10(+0.68%)
Oct 22, 2009 13.85 14.06 13.60 13.98 1,816,877 +0.12(+0.84%)
Oct 21, 2009 14.05 14.32 13.86 13.87 1,932,704 -0.29(-2.01%)
Oct 20, 2009 13.91 14.18 13.87 14.15 2,889,793 +0.10(+0.73%)
Oct 19, 2009 13.35 14.09 13.32 14.05 4,748,440 +0.83(+6.24%)
Oct 16, 2009 13.47 13.49 13.11 13.23 2,694,070 -0.39(-2.88%)
Oct 15, 2009 13.67 13.69 13.25 13.62 3,567,513 -0.13(-0.96%)
Oct 14, 2009 13.50 13.79 13.41 13.75 4,300,325 +0.40(+2.99%)
Oct 13, 2009 13.64 13.64 13.24 13.35 2,221,609 -0.36(-2.65%)
Oct 12, 2009 13.67 13.80 13.63 13.71 1,513,860 +0.14(+1.01%)
Oct 09, 2009 13.58 13.63 13.42 13.58 2,068,478 -0.04(-0.29%)
Oct 08, 2009 13.54 13.76 13.51 13.62 3,486,021 +0.25(+1.86%)
Oct 07, 2009 13.32 13.52 13.31 13.37 1,613,365 -0.04(-0.28%)
Oct 06, 2009 13.54 13.74 13.23 13.41 3,146,434 +0.04(+0.33%)
Oct 05, 2009 13.26 13.64 13.21 13.36 4,348,782 +0.20(+1.55%)
Oct 02, 2009 13.26 13.50 13.11 13.16 3,130,850 -0.30(-2.21%)
Oct 01, 2009 14.15 14.19 13.44 13.45 3,905,370 -0.75(-5.26%)
Sep 30, 2009 14.40 14.49 13.96 14.20 2,980,204 -0.16(-1.08%)
Sep 29, 2009 14.26 14.42 14.10 14.36 2,879,175 +0.11(+0.75%)
Sep 28, 2009 14.32 14.56 14.12 14.25 3,102,292 +0.01(+0.05%)
Sep 25, 2009 14.63 14.70 14.19 14.24 3,572,794 -0.41(-2.77%)
Sep 24, 2009 14.85 14.92 14.40 14.65 3,051,635 -0.19(-1.25%)
Sep 23, 2009 14.89 15.06 14.79 14.83 4,059,744 -0.03(-0.19%)
Sep 22, 2009 14.70 14.89 14.51 14.86 2,559,586 +0.28(+1.92%)
Sep 21, 2009 14.60 14.71 14.43 14.58 2,712,545 -0.21(-1.43%)
Sep 18, 2009 14.75 14.88 14.63 14.79 1,992,633 +0.07(+0.49%)
Sep 17, 2009 14.62 14.87 14.62 14.72 1,929,408 +0.04(+0.28%)
Sep 16, 2009 14.75 14.87 14.55 14.68 2,092,734 -0.02(-0.13%)
Sep 15, 2009 15.03 15.12 14.52 14.70 5,236,097 -0.30(-2.02%)
Sep 14, 2009 14.58 15.12 14.52 15.00 4,292,732 +0.28(+1.89%)
Sep 11, 2009 14.31 14.87 14.25 14.72 5,148,982 +0.42(+2.95%)
Sep 10, 2009 14.08 14.33 13.91 14.30 2,488,160 +0.19(+1.35%)
Sep 09, 2009 13.56 14.15 13.52 14.11 4,688,994 +0.55(+4.03%)
Sep 08, 2009 13.45 13.73 13.45 13.56 2,821,572 +0.31(+2.34%)
Sep 04, 2009 12.91 13.29 12.78 13.25 2,185,350 +0.36(+2.80%)
Sep 03, 2009 12.63 12.89 12.54 12.89 2,537,474 +0.31(+2.49%)
Sep 02, 2009 12.90 12.97 12.57 12.58 3,254,871 -0.31(-2.37%)
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.