Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.79 12.04 11.38 11.45 6,270,067 -0.42(-3.56%)
Oct 29, 2009 11.73 11.96 11.55 11.87 6,211,567 +0.46(+4.07%)
Oct 28, 2009 12.51 12.51 11.24 11.41 7,124,218 -0.84(-6.87%)
Oct 27, 2009 12.68 12.68 12.04 12.25 4,973,991 -0.32(-2.58%)
Oct 26, 2009 12.48 13.11 12.48 12.57 4,609,366 +0.09(+0.70%)
Oct 23, 2009 12.46 12.53 12.34 12.49 3,590,803 -0.04(-0.33%)
Oct 22, 2009 12.34 12.63 12.04 12.53 3,327,429 +0.19(+1.56%)
Oct 21, 2009 11.91 12.59 11.91 12.34 6,162,359 +0.37(+3.06%)
Oct 20, 2009 11.85 12.02 11.85 11.97 4,408,889 -0.24(-1.98%)
Oct 19, 2009 11.97 12.28 11.92 12.21 4,260,957 +0.30(+2.50%)
Oct 16, 2009 12.06 12.09 11.73 11.91 3,008,026 -0.22(-1.83%)
Oct 15, 2009 12.10 12.26 12.05 12.14 2,896,971 -0.05(-0.44%)
Oct 14, 2009 12.03 12.24 11.94 12.19 4,045,350 +0.32(+2.70%)
Oct 13, 2009 12.15 12.17 11.83 11.87 4,333,601 -0.32(-2.66%)
Oct 12, 2009 11.63 12.21 11.52 12.19 6,937,488 +0.71(+6.18%)
Oct 09, 2009 11.48 11.58 11.35 11.48 3,321,513 +0.00(+0.03%)
Oct 08, 2009 11.12 11.65 11.04 11.48 6,064,000 +0.45(+4.11%)
Oct 07, 2009 10.96 11.03 10.84 11.03 2,651,627 +0.06(+0.55%)
Oct 06, 2009 10.91 11.10 10.81 10.97 4,283,472 +0.20(+1.86%)
Oct 05, 2009 10.60 10.79 10.50 10.77 5,559,694 +0.25(+2.37%)
Oct 02, 2009 10.71 10.73 10.43 10.52 9,824,443 -0.34(-3.13%)
Oct 01, 2009 11.31 11.35 10.83 10.86 6,754,397 -0.57(-4.99%)
Sep 30, 2009 11.59 11.69 11.19 11.43 3,611,851 -0.16(-1.37%)
Sep 29, 2009 11.59 11.80 11.38 11.58 2,432,442 -0.02(-0.16%)
Sep 28, 2009 11.34 11.64 11.21 11.60 2,715,540 +0.29(+2.57%)
Sep 25, 2009 11.33 11.38 11.18 11.31 4,303,710 -0.01(-0.07%)
Sep 24, 2009 11.61 11.61 11.18 11.32 3,435,439 -0.19(-1.64%)
Sep 23, 2009 11.75 11.89 11.49 11.51 4,868,320 -0.21(-1.77%)
Sep 22, 2009 11.60 11.81 11.48 11.72 5,187,810 +0.19(+1.61%)
Sep 21, 2009 11.58 11.60 11.33 11.53 6,076,473 -0.12(-1.04%)
Sep 18, 2009 11.77 11.85 11.63 11.65 10,171,611 -0.11(-0.96%)
Sep 17, 2009 11.85 12.03 11.61 11.77 12,198,166 -0.58(-4.71%)
Sep 16, 2009 12.55 12.55 12.29 12.35 3,653,710 -0.16(-1.27%)
Sep 15, 2009 12.46 12.60 12.42 12.51 4,395,399 +0.00(+0.00%)
Sep 14, 2009 12.44 12.69 12.35 12.51 4,917,559 -0.14(-1.13%)
Sep 11, 2009 12.87 13.10 12.61 12.65 6,216,816 -0.12(-0.98%)
Sep 10, 2009 12.61 12.80 12.48 12.77 3,121,621 +0.19(+1.50%)
Sep 09, 2009 12.36 12.71 12.28 12.59 7,144,562 +0.19(+1.55%)
Sep 08, 2009 12.34 12.60 12.14 12.39 7,013,199 +0.46(+3.86%)
Sep 04, 2009 11.60 11.95 11.50 11.93 6,224,557 +0.34(+2.90%)
Sep 03, 2009 11.18 11.62 11.11 11.60 7,904,688 +0.52(+4.71%)
Sep 02, 2009 11.18 11.29 11.04 11.08 6,333,221 -0.19(-1.64%)
Sep 01, 2009 11.17 11.46 11.07 11.26 11,289,718 +0.06(+0.51%)
Aug 31, 2009 11.40 11.41 11.13 11.20 9,587,976 +0.17(+1.50%)
Aug 28, 2009 11.24 11.49 10.73 11.04 8,496,246 -0.29(-2.53%)
Aug 27, 2009 11.26 11.42 11.02 11.32 4,309,764 +0.04(+0.33%)
Aug 26, 2009 11.41 11.48 11.24 11.29 3,924,178 -0.17(-1.45%)
Aug 25, 2009 11.14 11.49 11.14 11.45 5,962,963 +0.29(+2.64%)
Aug 24, 2009 11.47 11.60 11.09 11.16 7,190,496 -0.31(-2.70%)
Aug 21, 2009 11.82 11.94 11.35 11.47 9,699,236 -0.26(-2.22%)
Aug 20, 2009 11.53 11.77 11.46 11.73 4,251,349 +0.28(+2.44%)
Aug 19, 2009 11.16 11.48 11.10 11.45 4,203,126 +0.07(+0.63%)
Aug 18, 2009 11.10 11.41 11.09 11.38 7,379,874 +0.19(+1.69%)
Aug 17, 2009 11.24 11.33 10.93 11.19 5,426,801 -0.24(-2.08%)
Aug 14, 2009 11.47 11.56 11.34 11.43 3,072,617 -0.12(-1.08%)
Aug 13, 2009 11.68 11.74 11.46 11.55 2,935,720 +0.03(+0.26%)
Aug 12, 2009 11.70 11.90 11.49 11.52 4,052,010 -0.20(-1.74%)
Aug 11, 2009 11.86 11.89 11.64 11.72 7,149,543 -0.14(-1.15%)
Aug 10, 2009 12.15 12.15 11.74 11.86 3,113,523 -0.37(-3.06%)
Aug 07, 2009 12.36 12.56 12.18 12.23 4,338,185 +0.05(+0.43%)
Aug 06, 2009 12.68 12.80 12.12 12.18 3,173,445 -0.41(-3.27%)
Aug 05, 2009 12.80 12.84 12.38 12.59 3,169,020 -0.14(-1.13%)
Aug 04, 2009 12.72 12.89 12.58 12.74 4,339,012 +0.05(+0.39%)
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.