Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.31 12.50 12.31 12.48 2,216,272 +0.19(+1.57%)
Nov 27, 2009 12.16 12.34 12.05 12.29 1,248,523 -0.24(-1.88%)
Nov 25, 2009 12.45 12.57 12.45 12.52 1,414,925 +0.18(+1.49%)
Nov 24, 2009 12.35 12.44 12.27 12.34 3,005,443 -0.02(-0.19%)
Nov 23, 2009 12.31 12.47 12.30 12.36 1,168,382 +0.24(+2.02%)
Nov 20, 2009 12.15 12.19 11.99 12.12 1,033,334 -0.09(-0.77%)
Nov 19, 2009 12.33 12.33 12.09 12.21 960,024 -0.14(-1.11%)
Nov 18, 2009 12.26 12.40 12.26 12.35 1,278,680 +0.15(+1.20%)
Nov 17, 2009 12.13 12.23 12.08 12.20 788,517 -0.03(-0.23%)
Nov 16, 2009 12.20 12.23 12.02 12.23 1,289,173 +0.07(+0.58%)
Nov 13, 2009 12.15 12.20 12.05 12.16 1,012,889 +0.05(+0.39%)
Nov 12, 2009 12.30 12.30 12.09 12.11 904,050 -0.08(-0.62%)
Nov 11, 2009 12.24 12.28 12.12 12.19 1,169,367 +0.04(+0.35%)
Nov 10, 2009 11.92 12.19 11.92 12.15 1,491,526 +0.16(+1.30%)
Nov 09, 2009 11.75 12.03 11.75 11.99 1,523,477 +0.32(+2.79%)
Nov 06, 2009 11.68 11.70 11.52 11.67 2,068,099 -0.03(-0.24%)
Nov 05, 2009 11.47 11.69 11.45 11.69 1,290,094 +0.26(+2.26%)
Nov 04, 2009 11.61 11.64 11.42 11.44 1,865,160 -0.11(-0.94%)
Nov 03, 2009 11.17 11.54 11.17 11.54 2,286,883 +0.30(+2.68%)
Nov 02, 2009 11.31 11.36 11.10 11.24 1,897,281 -0.05(-0.46%)
Oct 30, 2009 11.34 11.45 11.20 11.29 2,539,930 -0.01(-0.08%)
Oct 29, 2009 11.21 11.33 11.17 11.30 1,484,592 +0.16(+1.44%)
Oct 28, 2009 11.24 11.29 11.12 11.14 1,546,377 -0.19(-1.66%)
Oct 27, 2009 11.29 11.37 11.15 11.33 1,393,412 +0.13(+1.14%)
Oct 26, 2009 11.41 11.47 11.14 11.20 2,453,581 -0.20(-1.73%)
Oct 23, 2009 11.37 11.41 11.33 11.40 1,134,930 -0.08(-0.66%)
Oct 22, 2009 11.46 11.53 11.34 11.48 2,182,002 -0.04(-0.33%)
Oct 21, 2009 11.64 11.68 11.49 11.52 1,019,397 -0.10(-0.85%)
Oct 20, 2009 11.65 11.70 11.58 11.61 1,639,144 -0.13(-1.08%)
Oct 19, 2009 11.62 11.82 11.56 11.74 1,366,670 +0.19(+1.63%)
Oct 16, 2009 11.53 11.61 11.43 11.55 818,602 -0.05(-0.41%)
Oct 15, 2009 11.61 11.63 11.45 11.60 1,501,737 -0.04(-0.32%)
Oct 14, 2009 11.87 11.90 11.55 11.64 1,454,104 -0.11(-0.96%)
Oct 13, 2009 11.82 11.87 11.72 11.75 3,052,987 +0.08(+0.65%)
Oct 12, 2009 11.85 11.86 11.68 11.68 391,375 -0.06(-0.48%)
Oct 09, 2009 11.84 11.87 11.71 11.73 1,294,116 -0.05(-0.40%)
Oct 08, 2009 11.77 11.86 11.69 11.78 910,826 +0.05(+0.44%)
Oct 07, 2009 11.71 11.74 11.65 11.73 799,564 +0.01(+0.12%)
Oct 06, 2009 11.73 11.85 11.67 11.71 860,196 +0.17(+1.47%)
Oct 05, 2009 11.39 11.60 11.36 11.54 976,345 +0.21(+1.87%)
Oct 02, 2009 11.30 11.37 11.23 11.33 977,322 -0.01(-0.12%)
Oct 01, 2009 11.59 11.61 11.32 11.35 1,435,714 -0.27(-2.35%)
Sep 30, 2009 11.58 11.65 11.44 11.62 1,425,066 +0.17(+1.52%)
Sep 29, 2009 11.30 11.49 11.27 11.44 960,026 +0.13(+1.12%)
Sep 28, 2009 11.26 11.37 11.22 11.32 1,791,623 +0.05(+0.46%)
Sep 25, 2009 11.36 11.38 11.24 11.27 1,308,862 -0.05(-0.48%)
Sep 24, 2009 11.57 11.61 11.32 11.32 1,480,218 -0.20(-1.77%)
Sep 23, 2009 11.72 11.74 11.52 11.52 881,094 -0.15(-1.25%)
Sep 22, 2009 11.55 11.77 11.55 11.67 762,794 +0.15(+1.31%)
Sep 21, 2009 11.68 11.68 11.48 11.52 1,550,139 -0.26(-2.20%)
Sep 18, 2009 11.84 11.86 11.70 11.78 1,459,189 -0.07(-0.60%)
Sep 17, 2009 11.82 11.90 11.77 11.85 1,536,608 +0.15(+1.25%)
Sep 16, 2009 11.72 11.84 11.60 11.70 1,140,011 +0.04(+0.32%)
Sep 15, 2009 11.70 11.70 11.52 11.67 979,042 +0.01(+0.08%)
Sep 14, 2009 11.60 11.68 11.55 11.66 606,237 -0.06(-0.48%)
Sep 11, 2009 11.84 11.84 11.65 11.71 1,258,731 -0.04(-0.35%)
Sep 10, 2009 11.64 11.75 11.60 11.75 1,281,908 +0.14(+1.24%)
Sep 09, 2009 11.76 11.76 11.58 11.61 966,233 -0.10(-0.83%)
Sep 08, 2009 11.69 11.81 11.65 11.71 1,336,796 +0.15(+1.28%)
Sep 04, 2009 11.40 11.56 11.34 11.56 797,031 +0.26(+2.34%)
Sep 03, 2009 11.29 11.39 11.24 11.29 1,048,679 +0.07(+0.66%)
Sep 02, 2009 11.16 11.31 11.16 11.22 1,266,859 -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.