Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.69 10.81 10.69 10.70 16,953 +0.01(+0.07%)
Nov 27, 2009 10.68 10.70 10.68 10.70 2,505 -0.01(-0.11%)
Nov 25, 2009 10.82 10.82 10.67 10.71 41,494 -0.06(-0.53%)
Nov 24, 2009 10.73 10.82 10.69 10.77 27,485 +0.08(+0.72%)
Nov 23, 2009 10.82 10.82 10.69 10.69 17,493 -0.02(-0.21%)
Nov 20, 2009 10.70 10.73 10.69 10.71 16,817 -0.03(-0.25%)
Nov 19, 2009 10.74 10.74 10.74 10.74 10,422 +0.02(+0.21%)
Nov 18, 2009 10.76 10.82 10.67 10.72 46,333 -0.09(-0.81%)
Nov 17, 2009 10.67 10.82 10.67 10.80 26,443 +0.14(+1.29%)
Nov 16, 2009 10.71 10.73 10.66 10.67 31,888 -0.06(-0.54%)
Nov 13, 2009 10.72 10.73 10.71 10.72 12,834 -0.00(-0.04%)
Nov 12, 2009 10.73 10.73 10.70 10.73 27,010 +0.00(+0.00%)
Nov 11, 2009 10.86 10.86 10.69 10.73 46,401 +0.01(+0.10%)
Nov 10, 2009 10.69 10.76 10.67 10.72 27,717 +0.07(+0.65%)
Nov 09, 2009 10.68 10.75 10.65 10.65 25,243 -0.00(-0.00%)
Nov 06, 2009 10.72 10.75 10.64 10.65 15,194 +0.02(+0.16%)
Nov 05, 2009 10.73 10.73 10.63 10.63 26,023 -0.03(-0.25%)
Nov 04, 2009 10.73 10.74 10.66 10.66 12,482 -0.05(-0.46%)
Nov 03, 2009 10.73 10.73 10.69 10.71 18,981 -0.00(-0.00%)
Nov 02, 2009 10.69 10.73 10.64 10.71 17,188 -0.01(-0.13%)
Oct 30, 2009 10.71 10.73 10.67 10.72 29,445 +0.01(+0.13%)
Oct 29, 2009 10.65 10.71 10.57 10.71 19,054 +0.08(+0.72%)
Oct 28, 2009 10.57 10.71 10.57 10.63 17,464 -0.00(-0.04%)
Oct 27, 2009 10.54 10.64 10.54 10.64 25,128 +0.07(+0.69%)
Oct 26, 2009 10.54 10.68 10.54 10.56 48,763 +0.01(+0.11%)
Oct 23, 2009 10.60 10.60 10.55 10.55 21,142 +0.01(+0.11%)
Oct 22, 2009 10.58 10.59 10.54 10.54 36,746 -0.03(-0.33%)
Oct 21, 2009 10.54 10.57 10.52 10.57 18,106 +0.00(+0.01%)
Oct 20, 2009 10.57 10.57 10.54 10.57 26,477 +0.02(+0.17%)
Oct 19, 2009 10.57 10.57 10.54 10.55 25,950 +0.02(+0.18%)
Oct 16, 2009 10.59 10.59 10.54 10.54 11,555 -0.04(-0.36%)
Oct 15, 2009 10.54 10.59 10.54 10.57 7,530 +0.04(+0.34%)
Oct 14, 2009 10.57 10.59 10.48 10.54 15,632 -0.03(-0.32%)
Oct 13, 2009 10.53 10.57 10.46 10.57 37,117 +0.07(+0.71%)
Oct 12, 2009 10.48 10.51 10.46 10.50 13,747 -0.02(-0.15%)
Oct 09, 2009 10.44 10.51 10.40 10.51 17,109 +0.02(+0.15%)
Oct 08, 2009 10.41 10.50 10.38 10.50 59,243 +0.02(+0.22%)
Oct 07, 2009 10.36 10.47 10.36 10.47 9,908 +0.03(+0.33%)
Oct 06, 2009 10.34 10.46 10.34 10.44 30,635 +0.09(+0.89%)
Oct 05, 2009 10.49 10.51 10.32 10.35 86,371 -0.09(-0.88%)
Oct 02, 2009 10.39 10.46 10.36 10.44 32,805 +0.09(+0.85%)
Oct 01, 2009 10.40 10.48 10.35 10.35 12,087 -0.04(-0.37%)
Sep 30, 2009 10.40 10.40 10.36 10.39 36,665 +0.04(+0.41%)
Sep 29, 2009 10.49 10.52 10.35 10.35 43,767 -0.11(-1.06%)
Sep 28, 2009 10.48 10.48 10.45 10.46 17,464 -0.02(-0.18%)
Sep 25, 2009 10.47 10.50 10.42 10.48 5,228 +0.04(+0.37%)
Sep 24, 2009 10.38 10.44 10.36 10.44 36,028 +0.03(+0.31%)
Sep 23, 2009 10.50 10.50 10.32 10.41 90,472 +0.01(+0.06%)
Sep 22, 2009 10.46 10.50 10.36 10.40 24,770 -0.03(-0.30%)
Sep 21, 2009 10.40 10.48 10.34 10.43 36,662 -0.01(-0.07%)
Sep 18, 2009 10.50 10.56 10.39 10.44 26,164 +0.00(+0.00%)
Sep 17, 2009 10.40 10.61 10.40 10.44 37,970 -0.02(-0.18%)
Sep 16, 2009 10.38 10.54 10.34 10.46 58,492 +0.02(+0.18%)
Sep 15, 2009 10.62 10.63 10.31 10.44 49,664 -0.15(-1.45%)
Sep 14, 2009 10.76 10.76 10.57 10.59 21,294 -0.13(-1.19%)
Sep 11, 2009 10.68 10.78 10.65 10.72 41,969 +0.09(+0.84%)
Sep 10, 2009 10.54 10.66 10.51 10.63 48,150 +0.10(+0.91%)
Sep 09, 2009 10.50 10.54 10.47 10.54 28,834 +0.04(+0.36%)
Sep 08, 2009 10.49 10.50 10.47 10.50 44,402 +0.00(+0.04%)
Sep 04, 2009 10.48 10.50 10.46 10.49 52,475 -0.02(-0.15%)
Sep 03, 2009 10.42 10.52 10.40 10.51 48,471 +0.09(+0.91%)
Sep 02, 2009 10.43 10.44 10.40 10.41 25,128 -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.