Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.68 10.80 10.68 10.70 16,961 +0.01(+0.07%)
Nov 27, 2009 10.68 10.69 10.68 10.69 2,507 -0.01(-0.11%)
Nov 25, 2009 10.81 10.81 10.67 10.70 41,514 -0.06(-0.53%)
Nov 24, 2009 10.72 10.82 10.69 10.76 27,498 +0.08(+0.72%)
Nov 23, 2009 10.81 10.82 10.68 10.68 17,502 -0.02(-0.21%)
Nov 20, 2009 10.69 10.72 10.68 10.71 16,825 -0.03(-0.25%)
Nov 19, 2009 10.73 10.74 10.73 10.73 10,427 +0.02(+0.21%)
Nov 18, 2009 10.75 10.82 10.67 10.71 46,356 -0.09(-0.81%)
Nov 17, 2009 10.66 10.82 10.66 10.80 26,456 +0.14(+1.29%)
Nov 16, 2009 10.70 10.72 10.65 10.66 31,904 -0.06(-0.54%)
Nov 13, 2009 10.72 10.72 10.70 10.72 12,840 -0.00(-0.04%)
Nov 12, 2009 10.72 10.72 10.70 10.72 27,023 +0.00(+0.00%)
Nov 11, 2009 10.85 10.85 10.68 10.72 46,424 +0.01(+0.10%)
Nov 10, 2009 10.68 10.76 10.67 10.71 27,731 +0.07(+0.65%)
Nov 09, 2009 10.67 10.75 10.64 10.64 25,255 -0.00(-0.00%)
Nov 06, 2009 10.72 10.74 10.64 10.64 15,201 +0.02(+0.16%)
Nov 05, 2009 10.72 10.72 10.62 10.63 26,036 -0.03(-0.25%)
Nov 04, 2009 10.72 10.73 10.65 10.65 12,488 -0.05(-0.47%)
Nov 03, 2009 10.72 10.72 10.68 10.70 18,990 +0.00(+0.00%)
Nov 02, 2009 10.68 10.72 10.63 10.70 17,196 -0.01(-0.13%)
Oct 30, 2009 10.70 10.72 10.66 10.72 29,460 +0.01(+0.13%)
Oct 29, 2009 10.64 10.70 10.56 10.70 19,063 +0.08(+0.72%)
Oct 28, 2009 10.57 10.70 10.57 10.63 17,473 -0.00(-0.04%)
Oct 27, 2009 10.53 10.63 10.53 10.63 25,140 +0.07(+0.69%)
Oct 26, 2009 10.53 10.67 10.53 10.56 48,787 +0.01(+0.11%)
Oct 23, 2009 10.60 10.60 10.55 10.55 21,153 +0.01(+0.11%)
Oct 22, 2009 10.58 10.59 10.53 10.53 36,764 -0.03(-0.33%)
Oct 21, 2009 10.53 10.57 10.51 10.57 18,115 +0.00(+0.01%)
Oct 20, 2009 10.57 10.57 10.53 10.57 26,490 +0.02(+0.17%)
Oct 19, 2009 10.57 10.57 10.53 10.55 25,963 +0.02(+0.18%)
Oct 16, 2009 10.59 10.59 10.53 10.53 11,561 -0.04(-0.36%)
Oct 15, 2009 10.53 10.59 10.53 10.57 7,534 +0.04(+0.34%)
Oct 14, 2009 10.56 10.59 10.47 10.53 15,640 -0.03(-0.32%)
Oct 13, 2009 10.52 10.57 10.45 10.57 37,135 +0.07(+0.71%)
Oct 12, 2009 10.48 10.51 10.45 10.49 13,754 -0.02(-0.15%)
Oct 09, 2009 10.44 10.51 10.40 10.51 17,118 +0.02(+0.15%)
Oct 08, 2009 10.40 10.49 10.38 10.49 59,272 +0.02(+0.22%)
Oct 07, 2009 10.35 10.47 10.35 10.47 9,913 +0.03(+0.33%)
Oct 06, 2009 10.34 10.45 10.34 10.43 30,651 +0.09(+0.89%)
Oct 05, 2009 10.48 10.51 10.32 10.34 86,414 -0.09(-0.88%)
Oct 02, 2009 10.38 10.45 10.35 10.43 32,821 +0.09(+0.85%)
Oct 01, 2009 10.40 10.47 10.35 10.35 12,093 -0.04(-0.37%)
Sep 30, 2009 10.40 10.40 10.36 10.38 36,683 +0.04(+0.41%)
Sep 29, 2009 10.49 10.51 10.34 10.34 43,789 -0.11(-1.06%)
Sep 28, 2009 10.47 10.47 10.45 10.45 17,473 -0.02(-0.18%)
Sep 25, 2009 10.47 10.49 10.42 10.47 5,230 +0.04(+0.37%)
Sep 24, 2009 10.37 10.43 10.35 10.43 36,046 +0.03(+0.31%)
Sep 23, 2009 10.50 10.50 10.32 10.40 90,516 +0.01(+0.06%)
Sep 22, 2009 10.45 10.50 10.35 10.40 24,783 -0.03(-0.30%)
Sep 21, 2009 10.40 10.48 10.34 10.43 36,680 -0.01(-0.07%)
Sep 18, 2009 10.49 10.56 10.38 10.43 26,177 +0.00(+0.00%)
Sep 17, 2009 10.40 10.60 10.40 10.43 37,989 -0.02(-0.18%)
Sep 16, 2009 10.38 10.53 10.34 10.45 58,520 +0.02(+0.18%)
Sep 15, 2009 10.61 10.62 10.30 10.43 49,688 -0.15(-1.45%)
Sep 14, 2009 10.76 10.76 10.57 10.59 21,304 -0.13(-1.19%)
Sep 11, 2009 10.68 10.78 10.65 10.71 41,990 +0.09(+0.84%)
Sep 10, 2009 10.53 10.65 10.51 10.63 48,174 +0.10(+0.91%)
Sep 09, 2009 10.49 10.53 10.47 10.53 28,849 +0.04(+0.37%)
Sep 08, 2009 10.49 10.49 10.47 10.49 44,424 +0.00(+0.04%)
Sep 04, 2009 10.47 10.49 10.45 10.49 52,501 -0.02(-0.15%)
Sep 03, 2009 10.42 10.51 10.40 10.50 48,495 +0.10(+0.91%)
Sep 02, 2009 10.43 10.43 10.40 10.41 25,140 -0.03(-0.25%)
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.