Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.69 13.84 13.60 13.70 10,963,168 -0.03(-0.25%)
Nov 27, 2009 13.63 13.82 13.52 13.74 5,562,507 -0.14(-0.99%)
Nov 25, 2009 13.63 13.91 13.63 13.88 9,453,674 +0.25(+1.83%)
Nov 24, 2009 13.66 13.75 13.58 13.63 7,634,314 +0.01(+0.05%)
Nov 23, 2009 13.69 13.84 13.52 13.62 11,165,542 +0.12(+0.89%)
Nov 20, 2009 13.38 13.53 13.24 13.50 14,932,962 +0.08(+0.57%)
Nov 19, 2009 13.50 13.58 13.28 13.42 11,662,033 -0.18(-1.33%)
Nov 18, 2009 13.68 13.68 13.47 13.60 9,585,358 -0.11(-0.83%)
Nov 17, 2009 13.92 13.94 13.61 13.72 9,297,718 -0.24(-1.72%)
Nov 16, 2009 13.66 14.01 13.63 13.96 12,287,755 +0.35(+2.61%)
Nov 13, 2009 13.56 13.72 13.46 13.60 8,654,481 +0.07(+0.51%)
Nov 12, 2009 13.71 13.81 13.48 13.54 7,823,459 -0.18(-1.29%)
Nov 11, 2009 13.64 13.85 13.64 13.71 7,908,426 +0.10(+0.71%)
Nov 10, 2009 13.80 13.87 13.52 13.62 11,717,311 -0.18(-1.30%)
Nov 09, 2009 13.62 13.80 13.59 13.79 10,827,829 +0.16(+1.18%)
Nov 06, 2009 13.65 13.69 13.49 13.63 9,038,854 +0.01(+0.11%)
Nov 05, 2009 13.41 13.68 13.32 13.62 12,517,872 +0.37(+2.81%)
Nov 04, 2009 13.27 13.47 13.09 13.25 10,269,137 +0.01(+0.11%)
Nov 03, 2009 13.15 13.32 13.05 13.23 13,004,410 +0.03(+0.26%)
Nov 02, 2009 13.17 13.44 13.06 13.20 13,644,986 +0.07(+0.51%)
Oct 30, 2009 13.38 13.47 13.10 13.13 17,368,440 -0.32(-2.40%)
Oct 29, 2009 13.30 13.54 13.22 13.45 12,875,430 +0.24(+1.82%)
Oct 28, 2009 13.44 13.57 13.15 13.21 17,544,378 -0.32(-2.37%)
Oct 27, 2009 13.44 13.66 13.20 13.54 18,599,068 +0.07(+0.53%)
Oct 26, 2009 13.53 13.72 13.43 13.46 13,985,237 -0.09(-0.65%)
Oct 23, 2009 13.53 13.58 13.45 13.55 15,031,911 -0.22(-1.56%)
Oct 22, 2009 13.69 13.88 13.60 13.77 11,825,778 +0.09(+0.68%)
Oct 21, 2009 13.75 13.90 13.66 13.67 15,760,025 -0.07(-0.52%)
Oct 20, 2009 13.71 13.81 13.70 13.75 16,051,619 -0.21(-1.51%)
Oct 19, 2009 13.74 14.01 13.60 13.96 21,915,852 +0.21(+1.52%)
Oct 16, 2009 13.59 13.77 13.57 13.75 17,303,456 +0.03(+0.22%)
Oct 15, 2009 13.67 13.73 13.54 13.72 17,339,438 +0.01(+0.09%)
Oct 14, 2009 13.53 13.78 13.50 13.71 17,320,692 +0.26(+1.92%)
Oct 13, 2009 13.36 13.48 13.31 13.45 8,360,279 +0.09(+0.68%)
Oct 12, 2009 13.48 13.52 13.35 13.36 7,339,785 -0.07(-0.53%)
Oct 09, 2009 13.54 13.56 13.30 13.43 10,499,988 -0.09(-0.67%)
Oct 08, 2009 13.45 13.59 13.42 13.52 11,086,063 +0.13(+0.95%)
Oct 07, 2009 13.29 13.46 13.26 13.39 10,373,191 +0.07(+0.52%)
Oct 06, 2009 13.29 13.60 13.27 13.32 17,290,150 +0.07(+0.49%)
Oct 05, 2009 13.07 13.29 13.04 13.26 14,054,924 +0.16(+1.23%)
Oct 02, 2009 12.99 13.18 12.90 13.10 26,715,660 -0.10(-0.77%)
Oct 01, 2009 13.52 13.60 13.20 13.20 39,016,016 -0.46(-3.40%)
Sep 30, 2009 13.52 13.72 13.52 13.66 79,514,408 +0.97(+7.67%)
Sep 29, 2009 12.51 12.71 12.49 12.69 40,765,044 +0.19(+1.49%)
Sep 28, 2009 12.40 12.53 12.35 12.50 11,943,503 +0.12(+0.97%)
Sep 25, 2009 12.32 12.64 12.31 12.38 20,709,776 +0.10(+0.81%)
Sep 24, 2009 12.31 12.41 12.21 12.28 31,040,568 -0.03(-0.22%)
Sep 23, 2009 12.42 12.51 12.30 12.31 51,578,460 -0.06(-0.46%)
Sep 22, 2009 12.45 12.57 12.34 12.37 14,648,158 +0.00(+0.03%)
Sep 21, 2009 12.26 12.54 12.18 12.37 11,206,505 -0.01(-0.07%)
Sep 18, 2009 12.30 12.43 12.24 12.37 13,643,613 +0.11(+0.86%)
Sep 17, 2009 12.04 12.42 12.01 12.27 17,475,232 +0.65(+5.62%)
Sep 16, 2009 11.56 12.13 11.49 11.62 28,789,494 +0.07(+0.57%)
Sep 15, 2009 11.56 11.62 11.40 11.55 17,541,874 -0.05(-0.40%)
Sep 14, 2009 11.51 11.66 11.30 11.60 16,924,926 -0.02(-0.15%)
Sep 11, 2009 11.73 11.80 11.56 11.61 20,560,084 -0.09(-0.78%)
Sep 10, 2009 11.69 11.78 11.59 11.70 22,080,600 +0.01(+0.13%)
Sep 09, 2009 11.60 11.72 11.52 11.69 18,921,620 +0.02(+0.20%)
Sep 08, 2009 11.54 11.67 11.45 11.67 13,732,960 +0.21(+1.86%)
Sep 04, 2009 11.38 11.48 11.28 11.45 11,489,708 +0.11(+0.93%)
Sep 03, 2009 11.30 11.38 11.26 11.35 16,675,044 +0.14(+1.26%)
Sep 02, 2009 11.38 11.42 11.19 11.21 20,862,492 -0.22(-1.93%)
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.