Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 11.39 11.45 11.25 11.30 2,055,882 -0.10(-0.90%)
Aug 31, 2009 11.30 11.44 11.17 11.40 1,377,937 -0.04(-0.32%)
Aug 28, 2009 11.40 11.44 11.29 11.44 1,212,991 +0.18(+1.57%)
Aug 27, 2009 11.27 11.30 11.10 11.26 1,250,330 -0.00(-0.04%)
Aug 26, 2009 11.40 11.42 11.22 11.27 1,570,031 -0.21(-1.86%)
Aug 25, 2009 11.51 11.58 11.40 11.48 1,368,912 -0.01(-0.08%)
Aug 24, 2009 11.40 11.49 11.35 11.49 1,319,696 +0.16(+1.43%)
Aug 21, 2009 11.26 11.36 11.24 11.33 1,413,289 +0.14(+1.29%)
Aug 20, 2009 11.09 11.20 11.07 11.18 627,180 +0.06(+0.50%)
Aug 19, 2009 10.87 11.16 10.80 11.13 1,042,489 +0.10(+0.93%)
Aug 18, 2009 10.97 11.06 10.85 11.03 2,303,214 +0.18(+1.63%)
Aug 17, 2009 10.90 10.97 10.82 10.85 2,368,875 -0.26(-2.34%)
Aug 14, 2009 11.27 11.38 11.03 11.11 1,132,140 -0.07(-0.66%)
Aug 13, 2009 11.00 11.19 10.95 11.18 1,558,655 +0.29(+2.64%)
Aug 12, 2009 10.58 10.93 10.58 10.90 1,095,614 +0.31(+2.94%)
Aug 11, 2009 10.79 10.80 10.56 10.58 1,011,658 -0.27(-2.52%)
Aug 10, 2009 10.93 11.03 10.76 10.86 1,002,419 -0.06(-0.59%)
Aug 07, 2009 10.75 11.00 10.71 10.92 1,957,009 +0.17(+1.60%)
Aug 06, 2009 11.11 11.11 10.71 10.75 1,801,528 +0.04(+0.35%)
Aug 05, 2009 10.66 10.73 10.54 10.71 1,397,823 +0.09(+0.83%)
Aug 04, 2009 10.82 10.83 10.59 10.63 2,915,202 -0.19(-1.72%)
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.