Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.59 11.63 11.38 11.61 16,186,744 +0.07(+0.60%)
Nov 27, 2009 11.41 11.62 11.31 11.54 8,029,776 -0.19(-1.66%)
Nov 25, 2009 11.52 11.80 11.52 11.73 13,183,666 +0.23(+2.00%)
Nov 24, 2009 11.48 11.61 11.43 11.50 12,225,134 +0.03(+0.24%)
Nov 23, 2009 11.61 11.76 11.41 11.47 16,437,250 +0.06(+0.49%)
Nov 20, 2009 11.48 11.51 11.39 11.42 13,630,932 -0.11(-0.97%)
Nov 19, 2009 11.61 11.65 11.41 11.53 16,551,890 -0.19(-1.66%)
Nov 18, 2009 11.77 11.98 11.67 11.72 20,081,070 -0.08(-0.65%)
Nov 17, 2009 11.58 11.85 11.57 11.80 15,886,221 +0.08(+0.65%)
Nov 16, 2009 11.65 11.79 11.57 11.72 21,965,148 +0.14(+1.20%)
Nov 13, 2009 11.49 11.68 11.43 11.59 20,607,322 +0.15(+1.28%)
Nov 12, 2009 11.21 11.52 11.19 11.44 26,797,366 +0.14(+1.23%)
Nov 11, 2009 11.01 11.32 10.93 11.30 23,607,394 +0.34(+3.10%)
Nov 10, 2009 10.81 10.98 10.76 10.96 11,514,686 +0.00(+0.00%)
Nov 09, 2009 10.65 10.98 10.63 10.96 14,338,728 +0.35(+3.27%)
Nov 06, 2009 10.42 10.74 10.38 10.61 12,940,994 +0.02(+0.20%)
Nov 05, 2009 10.40 10.68 10.38 10.59 17,466,752 +0.28(+2.69%)
Nov 04, 2009 10.31 10.42 10.18 10.31 20,327,270 +0.19(+1.92%)
Nov 03, 2009 10.04 10.14 9.940 10.12 21,076,888 +0.05(+0.48%)
Nov 02, 2009 10.16 10.17 9.809 10.07 33,558,448 -0.06(-0.62%)
Oct 30, 2009 10.41 10.45 10.06 10.13 26,312,684 -0.37(-3.50%)
Oct 29, 2009 10.37 10.52 10.33 10.50 17,732,090 +0.24(+2.37%)
Oct 28, 2009 10.38 10.40 10.08 10.26 32,634,926 -0.22(-2.05%)
Oct 27, 2009 10.77 10.84 10.36 10.47 24,697,696 -0.28(-2.64%)
Oct 26, 2009 10.86 11.09 10.68 10.76 20,590,148 -0.10(-0.89%)
Oct 23, 2009 10.82 10.91 10.76 10.86 30,844,280 +0.03(+0.32%)
Oct 22, 2009 10.77 10.93 10.61 10.82 23,218,010 +0.06(+0.58%)
Oct 21, 2009 10.93 11.09 10.74 10.76 17,850,604 -0.03(-0.26%)
Oct 20, 2009 10.74 10.80 10.70 10.79 15,363,071 +0.01(+0.06%)
Oct 19, 2009 10.53 10.78 10.53 10.78 20,213,826 +0.12(+1.11%)
Oct 16, 2009 10.71 10.72 10.50 10.66 24,786,864 -0.09(-0.84%)
Oct 15, 2009 10.91 11.02 10.71 10.75 25,266,954 -0.33(-2.94%)
Oct 14, 2009 10.88 11.09 10.79 11.08 22,755,264 +0.42(+3.97%)
Oct 13, 2009 10.90 10.90 10.55 10.65 18,918,472 -0.27(-2.48%)
Oct 12, 2009 10.99 11.01 10.77 10.93 11,517,681 +0.05(+0.45%)
Oct 09, 2009 10.69 10.90 10.69 10.88 10,321,291 +0.14(+1.29%)
Oct 08, 2009 10.82 10.96 10.70 10.74 16,142,964 +0.07(+0.65%)
Oct 07, 2009 10.75 10.95 10.65 10.67 17,744,524 -0.08(-0.77%)
Oct 06, 2009 10.65 10.97 10.60 10.75 38,333,184 +0.48(+4.66%)
Oct 05, 2009 10.14 10.35 9.989 10.27 26,828,832 +0.17(+1.72%)
Oct 02, 2009 10.25 10.31 10.07 10.10 24,315,816 -0.26(-2.54%)
Oct 01, 2009 10.55 10.59 10.30 10.36 25,631,612 -0.26(-2.42%)
Sep 30, 2009 10.54 10.75 10.36 10.62 25,645,572 +0.09(+0.86%)
Sep 29, 2009 10.47 10.63 10.37 10.53 23,061,496 +0.07(+0.66%)
Sep 28, 2009 10.34 10.47 10.19 10.46 15,383,050 +0.17(+1.62%)
Sep 25, 2009 10.34 10.41 10.20 10.29 19,569,068 -0.06(-0.60%)
Sep 24, 2009 10.75 10.83 10.34 10.36 26,783,592 -0.38(-3.55%)
Sep 23, 2009 10.76 10.96 10.71 10.74 14,285,140 -0.06(-0.51%)
Sep 22, 2009 10.90 10.96 10.70 10.79 14,705,973 -0.02(-0.19%)
Sep 21, 2009 10.57 10.86 10.54 10.81 15,930,409 +0.22(+2.09%)
Sep 18, 2009 10.84 10.93 10.59 10.59 29,213,790 -0.19(-1.80%)
Sep 17, 2009 10.90 11.00 10.75 10.79 23,011,104 +0.03(+0.26%)
Sep 16, 2009 10.86 10.97 10.68 10.76 35,709,192 -0.20(-1.84%)
Sep 15, 2009 11.00 11.05 10.73 10.96 17,743,514 -0.01(-0.13%)
Sep 14, 2009 10.93 11.00 10.78 10.97 15,886,140 -0.16(-1.43%)
Sep 11, 2009 11.31 11.34 10.97 11.13 19,713,460 -0.08(-0.74%)
Sep 10, 2009 10.89 11.30 10.80 11.22 22,640,448 +0.25(+2.28%)
Sep 09, 2009 10.65 10.99 10.62 10.97 20,979,170 +0.30(+2.80%)
Sep 08, 2009 10.68 10.77 10.50 10.67 23,668,346 +0.04(+0.39%)
Sep 04, 2009 10.52 10.65 10.37 10.63 21,555,766 +0.08(+0.79%)
Sep 03, 2009 10.54 10.60 10.39 10.54 19,552,780 +0.08(+0.80%)
Sep 02, 2009 10.23 10.56 10.14 10.46 23,509,858 +0.17(+1.62%)
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.