Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.46 11.57 11.30 11.39 11,805,586 -0.19(-1.67%)
Nov 27, 2009 11.44 11.77 11.31 11.58 10,214,719 +0.02(+0.21%)
Nov 25, 2009 11.40 11.67 11.39 11.56 8,591,446 +0.16(+1.40%)
Nov 24, 2009 11.45 11.53 11.31 11.40 9,540,803 -0.05(-0.44%)
Nov 23, 2009 11.55 11.57 11.36 11.45 13,701,367 +0.07(+0.62%)
Nov 20, 2009 11.41 11.56 11.32 11.38 12,282,128 -0.19(-1.64%)
Nov 19, 2009 11.77 11.81 11.47 11.57 21,078,292 -0.30(-2.53%)
Nov 18, 2009 11.82 11.90 11.63 11.87 17,288,476 +0.18(+1.54%)
Nov 17, 2009 11.68 11.70 11.47 11.69 10,174,468 -0.03(-0.26%)
Nov 16, 2009 11.73 11.91 11.64 11.72 15,616,673 +0.03(+0.26%)
Nov 13, 2009 11.62 11.73 11.50 11.69 21,016,624 +0.25(+2.19%)
Nov 12, 2009 11.52 11.70 11.34 11.44 31,562,016 +0.06(+0.53%)
Nov 11, 2009 11.52 11.59 11.05 11.38 29,941,516 -0.04(-0.35%)
Nov 10, 2009 11.75 11.77 11.35 11.42 20,421,064 -0.12(-1.04%)
Nov 09, 2009 11.53 11.59 11.39 11.54 21,904,608 +0.29(+2.58%)
Nov 06, 2009 11.30 11.44 11.13 11.25 26,718,844 +0.38(+3.50%)
Nov 05, 2009 10.94 11.02 10.77 10.87 22,026,442 +0.19(+1.78%)
Nov 04, 2009 10.70 10.80 10.61 10.68 15,113,811 +0.06(+0.56%)
Nov 03, 2009 10.32 10.66 10.25 10.62 28,803,188 +0.25(+2.41%)
Nov 02, 2009 10.81 10.88 10.33 10.37 32,723,284 -0.46(-4.25%)
Oct 30, 2009 11.17 11.19 10.80 10.83 20,669,666 -0.26(-2.34%)
Oct 29, 2009 11.14 11.19 10.85 11.09 36,723,960 -0.30(-2.63%)
Oct 28, 2009 11.71 11.74 11.35 11.39 17,980,340 -0.30(-2.57%)
Oct 27, 2009 12.04 12.17 11.61 11.69 19,215,270 -0.35(-2.91%)
Oct 26, 2009 12.20 12.35 11.97 12.04 10,042,240 -0.16(-1.31%)
Oct 23, 2009 12.31 12.65 12.12 12.20 14,066,478 -0.20(-1.61%)
Oct 22, 2009 12.30 12.48 12.22 12.40 7,927,599 +0.07(+0.57%)
Oct 21, 2009 12.46 12.69 12.32 12.33 8,334,507 -0.13(-1.04%)
Oct 20, 2009 12.37 12.57 12.32 12.46 10,129,186 -0.07(-0.56%)
Oct 19, 2009 12.45 12.57 12.34 12.53 9,746,738 +0.19(+1.54%)
Oct 16, 2009 12.46 12.46 12.17 12.34 11,659,544 -0.17(-1.36%)
Oct 15, 2009 12.62 12.75 12.43 12.51 13,636,400 -0.20(-1.57%)
Oct 14, 2009 12.53 12.75 12.47 12.71 8,405,986 +0.22(+1.76%)
Oct 13, 2009 12.49 12.64 12.31 12.49 9,995,790 +0.09(+0.73%)
Oct 12, 2009 12.78 12.84 12.27 12.40 18,358,404 -0.26(-2.05%)
Oct 09, 2009 12.89 12.89 12.60 12.66 10,230,593 -0.23(-1.78%)
Oct 08, 2009 12.70 12.96 12.56 12.89 17,274,388 +0.31(+2.46%)
Oct 07, 2009 12.24 12.60 12.23 12.58 12,472,093 +0.37(+3.03%)
Oct 06, 2009 12.00 12.28 11.95 12.21 12,297,261 +0.33(+2.78%)
Oct 05, 2009 11.93 12.05 11.84 11.88 11,083,823 +0.01(+0.08%)
Oct 02, 2009 11.86 12.10 11.85 11.87 12,248,703 -0.16(-1.33%)
Oct 01, 2009 12.25 12.31 11.85 12.03 19,093,764 -0.36(-2.91%)
Sep 30, 2009 12.54 12.58 12.28 12.39 15,953,791 -0.03(-0.24%)
Sep 29, 2009 12.37 12.67 12.35 12.42 14,076,748 +0.01(+0.08%)
Sep 28, 2009 12.47 12.63 12.35 12.41 12,670,748 +0.04(+0.32%)
Sep 25, 2009 12.29 12.46 12.17 12.37 11,033,962 +0.09(+0.73%)
Sep 24, 2009 12.53 12.62 12.15 12.28 9,665,844 -0.23(-1.84%)
Sep 23, 2009 12.46 12.71 12.40 12.51 16,251,611 +0.15(+1.21%)
Sep 22, 2009 12.39 12.48 12.08 12.36 13,196,404 +0.07(+0.57%)
Sep 21, 2009 11.63 12.34 11.63 12.29 20,993,892 +0.50(+4.24%)
Sep 18, 2009 12.11 12.18 11.79 11.79 16,756,696 -0.24(-2.00%)
Sep 17, 2009 11.83 12.15 11.64 12.03 16,797,558 +0.26(+2.21%)
Sep 16, 2009 11.63 11.80 11.40 11.77 19,908,600 +0.23(+1.99%)
Sep 15, 2009 11.79 11.79 11.39 11.54 15,359,521 -0.20(-1.70%)
Sep 14, 2009 11.80 11.97 11.69 11.74 11,963,797 -0.09(-0.76%)
Sep 11, 2009 11.66 11.90 11.60 11.83 21,774,730 +0.24(+2.07%)
Sep 10, 2009 11.74 11.81 11.50 11.59 18,180,312 -0.07(-0.60%)
Sep 09, 2009 11.96 11.97 11.58 11.66 14,361,616 -0.28(-2.35%)
Sep 08, 2009 11.83 11.97 11.77 11.94 12,860,177 +0.23(+1.96%)
Sep 04, 2009 11.58 11.74 11.50 11.71 10,401,791 +0.16(+1.39%)
Sep 03, 2009 11.74 11.76 11.40 11.55 12,469,143 -0.09(-0.77%)
Sep 02, 2009 11.49 11.74 11.38 11.64 13,471,125 +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.