Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.057 9.121 8.916 9.001 9,357,766 -0.03(-0.31%)
Nov 27, 2009 8.951 9.177 8.874 9.029 5,410,138 -0.30(-3.18%)
Nov 25, 2009 8.965 9.347 8.909 9.326 8,645,776 +0.37(+4.18%)
Nov 24, 2009 9.050 9.114 8.895 8.951 8,660,721 -0.12(-1.32%)
Nov 23, 2009 9.071 9.128 8.994 9.071 12,276,733 +0.13(+1.50%)
Nov 20, 2009 9.036 9.078 8.874 8.937 15,002,617 -0.14(-1.56%)
Nov 19, 2009 9.347 9.354 9.029 9.078 12,290,122 -0.31(-3.31%)
Nov 18, 2009 9.361 9.516 9.347 9.389 6,672,000 -0.01(-0.08%)
Nov 17, 2009 9.629 9.644 9.333 9.396 7,143,568 -0.25(-2.64%)
Nov 16, 2009 9.580 9.721 9.453 9.651 8,669,285 +0.19(+2.02%)
Nov 13, 2009 9.290 9.531 9.248 9.460 9,077,130 +0.23(+2.53%)
Nov 12, 2009 9.538 9.651 9.206 9.227 12,919,339 -0.37(-3.90%)
Nov 11, 2009 9.870 9.877 9.538 9.601 20,060,458 -0.16(-1.59%)
Nov 10, 2009 9.743 9.863 9.679 9.757 18,489,338 -0.08(-0.79%)
Nov 09, 2009 9.877 9.976 9.622 9.834 26,855,580 -0.08(-0.78%)
Nov 06, 2009 9.707 10.22 9.629 9.912 17,922,710 +0.23(+2.41%)
Nov 05, 2009 9.488 9.799 9.488 9.679 6,057,730 +0.28(+3.01%)
Nov 04, 2009 9.474 9.735 9.354 9.396 9,857,614 -0.01(-0.08%)
Nov 03, 2009 9.276 9.460 9.255 9.403 7,649,298 +0.07(+0.76%)
Nov 02, 2009 9.227 9.615 9.149 9.333 10,974,465 +0.10(+1.07%)
Oct 30, 2009 9.531 9.587 9.149 9.234 16,648,868 -0.33(-3.47%)
Oct 29, 2009 9.170 9.573 9.149 9.566 12,394,630 +0.52(+5.70%)
Oct 28, 2009 9.679 9.693 9.029 9.050 16,254,136 -0.66(-6.77%)
Oct 27, 2009 9.757 9.877 9.453 9.707 13,178,072 -0.06(-0.65%)
Oct 26, 2009 10.15 10.34 9.721 9.771 9,278,634 -0.28(-2.74%)
Oct 23, 2009 10.24 10.28 9.983 10.05 9,551,564 -0.52(-4.95%)
Oct 22, 2009 10.69 10.72 10.42 10.57 8,359,350 -0.11(-0.99%)
Oct 21, 2009 10.53 10.91 10.45 10.68 7,743,783 +0.20(+1.89%)
Oct 20, 2009 10.53 10.63 10.48 10.48 9,023,618 -0.23(-2.18%)
Oct 19, 2009 10.49 10.73 10.35 10.71 5,935,764 +0.27(+2.57%)
Oct 16, 2009 10.46 10.56 10.26 10.44 8,523,103 -0.13(-1.27%)
Oct 15, 2009 10.61 10.63 10.40 10.58 6,233,152 -0.02(-0.20%)
Oct 14, 2009 10.53 10.62 10.40 10.60 8,043,902 +0.16(+1.49%)
Oct 13, 2009 10.51 10.52 10.31 10.44 5,610,039 -0.05(-0.47%)
Oct 12, 2009 10.48 10.58 10.43 10.49 4,659,907 +0.03(+0.27%)
Oct 09, 2009 10.48 10.58 10.44 10.46 5,829,572 -0.01(-0.14%)
Oct 08, 2009 10.52 10.60 10.41 10.48 9,624,441 +0.00(+0.00%)
Oct 07, 2009 10.43 10.52 10.31 10.48 7,984,031 +0.04(+0.34%)
Oct 06, 2009 10.51 10.55 10.24 10.44 10,450,719 +0.06(+0.54%)
Oct 05, 2009 9.799 10.39 9.750 10.39 10,147,219 +0.65(+6.68%)
Oct 02, 2009 9.672 9.848 9.474 9.735 9,053,495 -0.04(-0.36%)
Oct 01, 2009 10.43 10.48 9.771 9.771 12,435,065 -0.70(-6.68%)
Sep 30, 2009 10.86 10.86 10.36 10.47 11,825,675 -0.30(-2.76%)
Sep 29, 2009 10.58 10.82 10.50 10.77 9,358,701 +0.24(+2.28%)
Sep 28, 2009 10.13 10.60 10.13 10.53 5,285,705 +0.41(+4.05%)
Sep 25, 2009 10.25 10.31 10.07 10.12 6,474,281 -0.20(-1.92%)
Sep 24, 2009 10.56 10.68 10.19 10.31 9,809,461 -0.23(-2.14%)
Sep 23, 2009 10.65 10.84 10.53 10.54 10,729,854 -0.18(-1.71%)
Sep 22, 2009 10.41 10.73 10.30 10.72 13,431,444 +0.39(+3.76%)
Sep 21, 2009 10.16 10.36 9.856 10.34 11,668,589 +0.17(+1.67%)
Sep 18, 2009 10.24 10.36 10.00 10.17 9,688,242 +0.03(+0.28%)
Sep 17, 2009 10.60 10.66 10.12 10.14 8,344,364 -0.17(-1.65%)
Sep 16, 2009 10.43 10.68 10.28 10.31 11,474,326 -0.09(-0.88%)
Sep 15, 2009 10.51 10.53 10.24 10.40 10,006,383 -0.05(-0.47%)
Sep 14, 2009 10.10 10.51 10.03 10.45 16,134,022 +0.45(+4.52%)
Sep 11, 2009 9.976 10.06 9.856 9.997 5,933,253 +0.01(+0.07%)
Sep 10, 2009 9.926 10.01 9.757 9.990 5,851,732 +0.03(+0.28%)
Sep 09, 2009 9.778 9.962 9.651 9.962 6,987,076 +0.22(+2.25%)
Sep 08, 2009 9.637 9.792 9.545 9.743 7,001,242 +0.20(+2.15%)
Sep 04, 2009 9.403 9.538 9.347 9.538 5,381,419 +0.16(+1.66%)
Sep 03, 2009 9.396 9.428 9.227 9.382 5,647,610 +0.06(+0.68%)
Sep 02, 2009 9.276 9.396 9.036 9.319 11,008,193 -0.04(-0.45%)
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.