Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.64 11.48 11.48 11.48 2,783,958 -0.12(-1.01%)
Dec 30, 2009 11.42 11.71 11.38 11.60 3,551,952 +0.02(+0.14%)
Dec 29, 2009 11.62 11.67 11.34 11.58 2,299,297 -0.02(-0.14%)
Dec 28, 2009 11.85 11.93 11.48 11.60 2,651,711 -0.22(-1.85%)
Dec 24, 2009 11.88 11.88 11.77 11.82 1,776,346 +0.03(+0.21%)
Dec 23, 2009 11.79 12.14 11.60 11.79 7,402,364 +0.21(+1.81%)
Dec 22, 2009 10.92 11.73 10.84 11.58 7,764,930 +0.75(+6.89%)
Dec 21, 2009 11.08 11.08 10.69 10.84 6,382,159 -0.15(-1.38%)
Dec 18, 2009 11.13 11.29 10.52 10.99 24,405,482 -0.17(-1.50%)
Dec 17, 2009 11.25 11.36 11.05 11.15 5,952,805 -0.26(-2.28%)
Dec 16, 2009 10.79 11.55 10.75 11.41 10,580,336 +0.65(+6.08%)
Dec 15, 2009 10.96 11.04 10.72 10.76 5,340,178 -0.33(-2.95%)
Dec 14, 2009 10.99 11.10 10.99 11.09 3,347,330 -0.05(-0.45%)
Dec 11, 2009 10.89 11.15 10.79 11.14 4,578,822 +0.28(+2.55%)
Dec 10, 2009 11.03 11.10 10.82 10.86 2,099,385 -0.10(-0.92%)
Dec 09, 2009 11.04 11.06 10.83 10.96 2,726,640 +0.01(+0.08%)
Dec 08, 2009 11.00 11.22 10.89 10.95 3,018,783 -0.12(-1.06%)
Dec 07, 2009 11.46 11.48 10.99 11.07 4,296,161 -0.34(-3.01%)
Dec 04, 2009 11.49 11.62 11.18 11.41 4,995,327 +0.16(+1.42%)
Dec 03, 2009 11.59 11.59 11.22 11.26 6,406,650 -0.30(-2.61%)
Dec 02, 2009 11.90 11.94 11.45 11.56 6,120,410 +0.07(+0.58%)
Dec 01, 2009 11.46 11.77 11.38 11.49 4,801,651 +0.12(+1.03%)
Nov 30, 2009 11.47 11.56 11.22 11.37 2,916,451 -0.06(-0.51%)
Nov 27, 2009 11.31 11.62 11.26 11.43 1,675,693 -0.21(-1.80%)
Nov 25, 2009 11.57 11.75 11.47 11.64 2,667,355 +0.12(+1.02%)
Nov 24, 2009 11.81 11.81 11.46 11.52 4,271,597 -0.23(-2.00%)
Nov 23, 2009 12.02 12.23 11.58 11.76 5,467,377 -0.09(-0.78%)
Nov 20, 2009 11.98 12.12 11.73 11.85 5,205,441 -0.42(-3.42%)
Nov 19, 2009 12.46 12.46 11.93 12.27 4,584,999 -0.23(-1.81%)
Nov 18, 2009 12.41 12.84 12.35 12.50 3,682,120 -0.03(-0.27%)
Nov 17, 2009 12.63 12.78 12.40 12.53 3,284,127 -0.25(-1.97%)
Nov 16, 2009 12.75 12.98 12.67 12.78 3,259,482 +0.20(+1.60%)
Nov 13, 2009 12.72 12.88 12.46 12.58 3,642,015 -0.07(-0.53%)
Nov 12, 2009 13.20 13.20 12.55 12.65 5,516,165 -0.50(-3.77%)
Nov 11, 2009 12.70 13.21 12.63 13.14 8,747,956 +0.82(+6.68%)
Nov 10, 2009 12.75 12.88 12.20 12.32 5,378,676 -0.42(-3.29%)
Nov 09, 2009 12.60 12.77 12.43 12.74 5,522,235 +0.23(+1.81%)
Nov 06, 2009 12.49 13.03 12.29 12.51 6,578,642 -0.31(-2.42%)
Nov 05, 2009 12.85 13.39 12.46 12.82 5,307,702 +0.19(+1.53%)
Nov 04, 2009 12.68 13.14 12.51 12.63 6,564,567 +0.10(+0.80%)
Nov 03, 2009 11.77 12.56 11.75 12.53 5,285,495 +0.54(+4.48%)
Nov 02, 2009 11.99 12.35 11.43 11.99 6,540,152 +0.09(+0.78%)
Oct 30, 2009 12.38 12.53 11.75 11.90 5,635,768 -0.41(-3.34%)
Oct 29, 2009 11.99 12.64 11.87 12.31 6,489,758 +0.55(+4.64%)
Oct 28, 2009 12.57 12.61 11.71 11.77 7,687,151 -0.91(-7.21%)
Oct 27, 2009 13.02 13.28 12.63 12.68 5,786,597 -0.29(-2.20%)
Oct 26, 2009 13.34 13.61 12.72 12.97 5,213,544 -0.29(-2.22%)
Oct 23, 2009 13.09 13.31 12.83 13.26 8,618,552 -0.31(-2.29%)
Oct 22, 2009 12.66 13.84 12.47 13.57 8,853,741 +0.95(+7.51%)
Oct 21, 2009 12.81 13.19 12.59 12.62 3,809,773 -0.23(-1.83%)
Oct 20, 2009 12.77 12.87 12.71 12.86 4,218,876 -0.12(-0.91%)
Oct 19, 2009 13.43 13.47 12.90 12.98 4,556,962 -0.30(-2.28%)
Oct 16, 2009 13.40 13.50 13.09 13.28 4,058,911 -0.23(-1.68%)
Oct 15, 2009 13.48 13.53 13.31 13.50 4,208,958 +0.01(+0.06%)
Oct 14, 2009 13.48 13.63 13.08 13.50 6,128,216 +0.38(+2.88%)
Oct 13, 2009 12.72 13.41 12.64 13.12 8,465,931 +0.39(+3.03%)
Oct 12, 2009 13.07 13.38 12.67 12.73 15,401,915 -1.08(-7.84%)
Oct 09, 2009 13.46 13.88 13.12 13.81 6,735,220 +0.34(+2.55%)
Oct 08, 2009 12.95 14.04 12.80 13.47 11,938,651 +0.72(+5.66%)
Oct 07, 2009 12.94 12.95 12.46 12.75 7,292,677 -0.20(-1.56%)
Oct 06, 2009 12.80 13.29 12.66 12.95 5,960,029 +0.18(+1.38%)
Oct 05, 2009 12.95 13.09 12.53 12.77 5,582,393 +0.03(+0.20%)
Oct 02, 2009 12.77 13.07 12.51 12.75 7,480,957 -0.21(-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.