Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.22 12.13 12.13 12.13 306,718 -0.11(-0.92%)
Dec 30, 2009 12.22 12.39 12.08 12.24 387,506 -0.07(-0.53%)
Dec 29, 2009 12.31 12.36 12.13 12.31 534,717 +0.07(+0.61%)
Dec 28, 2009 12.55 12.57 12.20 12.24 466,162 -0.21(-1.73%)
Dec 24, 2009 12.55 12.60 12.41 12.45 209,897 -0.03(-0.23%)
Dec 23, 2009 12.39 12.53 12.11 12.48 596,333 +0.15(+1.21%)
Dec 22, 2009 12.11 12.51 12.08 12.33 849,017 +0.22(+1.85%)
Dec 21, 2009 12.02 12.15 11.89 12.10 670,832 +0.28(+2.37%)
Dec 18, 2009 12.04 12.10 11.66 11.82 1,538,166 -0.06(-0.47%)
Dec 17, 2009 12.28 12.34 11.68 11.88 1,302,951 -0.05(-0.39%)
Dec 16, 2009 11.98 12.12 11.78 11.93 1,026,087 +0.11(+0.95%)
Dec 15, 2009 11.39 12.13 11.33 11.81 1,768,611 +0.56(+4.98%)
Dec 14, 2009 11.06 11.27 11.05 11.25 745,969 +0.36(+3.26%)
Dec 11, 2009 10.86 11.03 10.75 10.90 1,165,424 +0.30(+2.82%)
Dec 10, 2009 10.26 10.66 10.19 10.60 1,117,708 +0.39(+3.85%)
Dec 09, 2009 10.31 10.36 10.08 10.21 442,951 -0.12(-1.18%)
Dec 08, 2009 10.21 10.38 10.10 10.33 574,793 -0.01(-0.09%)
Dec 07, 2009 10.26 10.37 10.23 10.34 434,894 +0.08(+0.82%)
Dec 04, 2009 9.918 10.26 9.918 10.25 1,323,511 +0.53(+5.48%)
Dec 03, 2009 10.01 10.03 9.693 9.721 953,783 -0.24(-2.44%)
Dec 02, 2009 9.861 10.09 9.861 9.964 1,351,157 +0.10(+1.04%)
Dec 01, 2009 9.964 10.13 9.824 9.861 918,176 +0.00(+0.00%)
Nov 30, 2009 10.05 10.12 9.787 9.861 1,058,143 -0.25(-2.50%)
Nov 27, 2009 9.861 10.23 9.824 10.11 285,354 -0.20(-1.90%)
Nov 25, 2009 10.23 10.37 10.08 10.31 320,376 +0.16(+1.57%)
Nov 24, 2009 10.38 10.38 10.10 10.15 346,838 -0.23(-2.25%)
Nov 23, 2009 10.44 10.68 10.31 10.38 749,776 +0.20(+1.93%)
Nov 20, 2009 10.06 10.22 10.03 10.19 484,194 +0.03(+0.28%)
Nov 19, 2009 10.34 10.34 10.10 10.16 605,586 -0.26(-2.51%)
Nov 18, 2009 11.10 11.10 10.33 10.42 974,306 -0.65(-5.91%)
Nov 17, 2009 10.91 11.13 10.85 11.08 336,408 +0.09(+0.85%)
Nov 16, 2009 10.63 11.05 10.55 10.98 572,462 +0.45(+4.26%)
Nov 13, 2009 10.22 10.66 10.14 10.53 523,356 +0.17(+1.62%)
Nov 12, 2009 10.69 10.81 10.33 10.37 489,104 -0.39(-3.65%)
Nov 11, 2009 10.82 10.93 10.54 10.76 477,031 +0.11(+1.05%)
Nov 10, 2009 11.06 11.10 10.47 10.65 690,413 -0.49(-4.37%)
Nov 09, 2009 10.79 11.22 10.79 11.13 450,718 +0.45(+4.20%)
Nov 06, 2009 10.65 10.93 10.47 10.68 456,888 +0.09(+0.88%)
Nov 05, 2009 10.24 10.80 10.22 10.59 770,929 +0.46(+4.52%)
Nov 04, 2009 10.40 10.56 10.12 10.13 1,050,157 -0.22(-2.17%)
Nov 03, 2009 10.11 10.40 9.861 10.36 954,713 +0.16(+1.56%)
Nov 02, 2009 10.34 10.43 9.927 10.20 717,637 -0.08(-0.82%)
Oct 30, 2009 10.42 10.46 9.964 10.28 1,138,006 -0.24(-2.31%)
Oct 29, 2009 10.39 10.67 10.22 10.53 636,201 +0.27(+2.64%)
Oct 28, 2009 10.50 10.65 10.21 10.25 814,376 -0.30(-2.83%)
Oct 27, 2009 10.85 11.11 10.44 10.55 1,282,136 -0.42(-3.83%)
Oct 26, 2009 11.12 11.28 10.68 10.97 1,051,583 -0.17(-1.51%)
Oct 23, 2009 11.14 11.20 11.07 11.14 926,945 -0.27(-2.38%)
Oct 22, 2009 11.07 11.46 10.82 11.41 754,799 +0.31(+2.78%)
Oct 21, 2009 11.14 11.59 11.06 11.10 1,390,025 -0.11(-1.00%)
Oct 20, 2009 11.20 11.29 11.20 11.22 836,981 -0.11(-0.99%)
Oct 19, 2009 11.04 11.44 10.82 11.33 817,893 +0.37(+3.41%)
Oct 16, 2009 11.05 11.14 10.72 10.96 1,067,298 -0.25(-2.25%)
Oct 15, 2009 10.98 11.23 10.84 11.21 748,218 +0.15(+1.35%)
Oct 14, 2009 10.85 11.07 10.73 11.06 983,069 +0.44(+4.14%)
Oct 13, 2009 10.71 10.81 10.47 10.62 1,164,597 -0.14(-1.30%)
Oct 12, 2009 10.73 10.91 10.67 10.76 357,665 +0.07(+0.61%)
Oct 09, 2009 10.26 10.72 10.24 10.69 521,156 +0.43(+4.19%)
Oct 08, 2009 10.39 10.49 10.22 10.26 1,129,733 -0.02(-0.18%)
Oct 07, 2009 10.18 10.32 10.15 10.28 569,083 -0.01(-0.09%)
Oct 06, 2009 10.35 10.45 10.17 10.29 1,088,667 +0.07(+0.64%)
Oct 05, 2009 10.01 10.30 9.946 10.23 856,452 +0.28(+2.82%)
Oct 02, 2009 10.39 10.50 9.899 9.946 1,232,166 -0.61(-5.76%)
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.