Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.38 12.47 12.30 12.43 75,037,728 +0.06(+0.47%)
Nov 27, 2009 12.25 12.47 12.19 12.38 55,201,216 -0.15(-1.19%)
Nov 25, 2009 12.62 12.63 12.49 12.52 72,124,352 -0.03(-0.26%)
Nov 24, 2009 12.59 12.63 12.47 12.56 80,959,712 -0.01(-0.05%)
Nov 23, 2009 12.62 12.63 12.51 12.56 66,391,692 +0.10(+0.83%)
Nov 20, 2009 12.41 12.50 12.36 12.46 75,877,896 -0.04(-0.31%)
Nov 19, 2009 12.56 12.56 12.27 12.50 167,757,232 -0.53(-4.08%)
Nov 18, 2009 13.11 13.13 12.95 13.03 66,483,176 -0.13(-0.98%)
Nov 17, 2009 13.02 13.18 12.95 13.16 58,006,340 +0.06(+0.45%)
Nov 16, 2009 13.02 13.16 12.96 13.10 100,014,880 +0.27(+2.07%)
Nov 13, 2009 12.75 12.92 12.68 12.84 67,892,728 +0.09(+0.71%)
Nov 12, 2009 12.81 13.28 12.71 12.74 118,532,984 -0.10(-0.81%)
Nov 11, 2009 12.73 12.89 12.72 12.85 94,710,896 +0.22(+1.74%)
Nov 10, 2009 12.58 12.75 12.58 12.63 91,879,944 +0.03(+0.21%)
Nov 09, 2009 12.40 12.60 12.38 12.60 79,303,904 +0.34(+2.80%)
Nov 06, 2009 12.18 12.38 12.14 12.26 68,204,712 +0.03(+0.21%)
Nov 05, 2009 12.12 12.37 12.06 12.23 102,130,488 +0.19(+1.61%)
Nov 04, 2009 12.05 12.19 11.98 12.04 132,515,920 +0.15(+1.25%)
Nov 03, 2009 11.97 11.99 11.77 11.89 158,029,696 -0.33(-2.68%)
Nov 02, 2009 12.24 12.31 12.05 12.22 98,978,816 -0.06(-0.52%)
Oct 30, 2009 12.41 12.43 12.05 12.28 143,578,816 -0.07(-0.57%)
Oct 29, 2009 12.32 12.47 12.28 12.35 120,272,256 +0.12(+1.00%)
Oct 28, 2009 12.60 12.69 12.22 12.23 136,226,800 -0.46(-3.60%)
Oct 27, 2009 12.86 12.94 12.64 12.69 105,935,784 -0.06(-0.45%)
Oct 26, 2009 12.71 12.88 12.57 12.74 98,011,800 +0.03(+0.25%)
Oct 23, 2009 12.78 13.11 12.60 12.71 128,648,760 -0.22(-1.69%)
Oct 22, 2009 12.77 12.97 12.61 12.93 103,675,400 +0.17(+1.31%)
Oct 21, 2009 12.96 13.12 12.64 12.76 137,149,392 -0.21(-1.59%)
Oct 20, 2009 12.96 13.23 12.92 12.97 105,476,608 -0.15(-1.13%)
Oct 19, 2009 13.04 13.16 12.88 13.12 105,959,064 +0.15(+1.14%)
Oct 16, 2009 13.16 13.22 12.87 12.97 117,881,256 -0.31(-2.37%)
Oct 15, 2009 13.37 13.45 13.20 13.28 125,234,280 -0.10(-0.77%)
Oct 14, 2009 13.66 13.67 13.36 13.39 256,376,016 +0.22(+1.66%)
Oct 13, 2009 13.18 13.30 13.08 13.17 180,060,784 +0.06(+0.44%)
Oct 12, 2009 13.15 13.27 13.01 13.11 101,212,456 +0.15(+1.14%)
Oct 09, 2009 12.75 13.06 12.73 12.96 87,048,328 +0.19(+1.46%)
Oct 08, 2009 12.69 12.84 12.53 12.78 115,445,368 +0.08(+0.66%)
Oct 07, 2009 12.62 12.77 12.51 12.69 77,038,480 +0.08(+0.61%)
Oct 06, 2009 12.40 12.71 12.39 12.62 115,393,512 +0.34(+2.77%)
Oct 05, 2009 12.29 12.38 12.18 12.28 88,114,984 +0.08(+0.68%)
Oct 02, 2009 12.18 12.35 12.18 12.19 90,525,944 +0.04(+0.37%)
Oct 01, 2009 12.53 12.55 12.14 12.15 109,876,016 -0.43(-3.42%)
Sep 30, 2009 12.60 12.72 12.37 12.58 100,711,864 +0.06(+0.46%)
Sep 29, 2009 12.64 12.71 12.49 12.52 65,393,652 -0.17(-1.32%)
Sep 28, 2009 12.47 12.81 12.47 12.69 58,835,536 +0.24(+1.91%)
Sep 25, 2009 12.50 12.59 12.40 12.45 61,427,492 -0.11(-0.87%)
Sep 24, 2009 12.79 12.85 12.50 12.56 81,440,040 -0.22(-1.71%)
Sep 23, 2009 12.62 13.01 12.60 12.78 112,241,040 +0.22(+1.79%)
Sep 22, 2009 12.62 12.68 12.50 12.55 59,367,356 -0.01(-0.05%)
Sep 21, 2009 12.51 12.70 12.48 12.56 56,221,520 -0.01(-0.10%)
Sep 18, 2009 12.55 12.66 12.45 12.57 83,234,584 +0.10(+0.77%)
Sep 17, 2009 12.62 12.78 12.35 12.47 100,507,600 -0.15(-1.22%)
Sep 16, 2009 12.66 12.69 12.49 12.63 76,907,616 +0.06(+0.51%)
Sep 15, 2009 12.56 12.66 12.44 12.56 74,963,328 +0.12(+0.98%)
Sep 14, 2009 12.41 12.53 12.39 12.44 81,467,048 -0.10(-0.77%)
Sep 11, 2009 12.79 12.82 12.45 12.54 92,444,856 -0.16(-1.27%)
Sep 10, 2009 12.78 12.91 12.63 12.70 76,959,672 -0.11(-0.85%)
Sep 09, 2009 12.73 12.95 12.60 12.81 75,906,872 +0.08(+0.66%)
Sep 08, 2009 12.78 12.85 12.56 12.73 70,923,840 +0.10(+0.81%)
Sep 04, 2009 12.49 12.65 12.39 12.62 73,562,584 +0.14(+1.13%)
Sep 03, 2009 12.60 12.62 12.36 12.48 73,898,952 -0.03(-0.26%)
Sep 02, 2009 12.61 12.74 12.51 12.51 64,682,288 -0.16(-1.27%)
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.