Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.90 12.02 11.76 11.85 453,323 -0.02(-0.16%)
Jan 28, 2010 12.19 12.19 11.76 11.87 697,211 -0.28(-2.31%)
Jan 27, 2010 12.17 12.24 11.97 12.15 726,018 -0.04(-0.32%)
Jan 26, 2010 12.62 12.71 12.19 12.19 641,417 -0.50(-3.96%)
Jan 25, 2010 12.70 12.89 12.44 12.69 611,693 +0.13(+1.00%)
Jan 22, 2010 12.75 12.89 12.42 12.57 727,449 -0.23(-1.81%)
Jan 21, 2010 12.80 12.97 12.63 12.80 895,722 -0.03(-0.26%)
Jan 20, 2010 12.95 13.04 12.70 12.83 772,095 -0.36(-2.75%)
Jan 19, 2010 13.18 13.38 12.86 13.19 481,924 -0.04(-0.29%)
Jan 15, 2010 13.35 13.23 13.23 13.23 896,421 -0.09(-0.65%)
Jan 14, 2010 12.90 13.43 12.90 13.32 1,090,481 +0.34(+2.60%)
Jan 13, 2010 12.84 13.05 12.40 12.98 1,461,978 +0.24(+1.90%)
Jan 12, 2010 13.23 13.28 12.66 12.74 779,009 -0.66(-4.90%)
Jan 11, 2010 13.19 13.40 12.99 13.40 524,323 +0.40(+3.05%)
Jan 08, 2010 12.93 13.07 12.88 13.00 669,278 +0.02(+0.15%)
Jan 07, 2010 12.63 13.15 12.40 12.98 1,743,711 +0.36(+2.83%)
Jan 06, 2010 12.03 12.68 12.00 12.62 724,977 +0.57(+4.73%)
Jan 05, 2010 11.76 12.06 11.67 12.05 425,844 +0.31(+2.63%)
Jan 04, 2010 11.73 11.89 11.67 11.74 506,136 +0.10(+0.83%)
Dec 31, 2009 11.77 11.65 11.65 11.65 206,866 -0.10(-0.82%)
Dec 30, 2009 11.73 11.77 11.53 11.74 363,412 -0.01(-0.08%)
Dec 29, 2009 11.99 11.99 11.74 11.75 418,185 -0.17(-1.46%)
Dec 28, 2009 11.95 12.05 11.73 11.93 218,657 +0.05(+0.41%)
Dec 24, 2009 11.97 11.97 11.83 11.88 79,864 -0.02(-0.16%)
Dec 23, 2009 11.85 12.06 11.78 11.90 336,439 +0.05(+0.41%)
Dec 22, 2009 11.66 11.98 11.66 11.85 370,190 +0.20(+1.74%)
Dec 21, 2009 11.52 11.74 11.37 11.65 468,500 +0.21(+1.86%)
Dec 18, 2009 11.35 11.51 11.26 11.44 839,114 +0.15(+1.37%)
Dec 17, 2009 11.24 11.34 11.19 11.28 349,436 -0.01(-0.09%)
Dec 16, 2009 10.88 11.32 10.88 11.29 943,606 +0.47(+4.38%)
Dec 15, 2009 10.64 11.00 10.64 10.82 959,470 -0.04(-0.36%)
Dec 14, 2009 10.81 10.89 10.67 10.86 491,824 +0.07(+0.63%)
Dec 11, 2009 10.78 10.90 10.71 10.79 330,265 +0.04(+0.36%)
Dec 10, 2009 10.91 10.91 10.69 10.75 665,784 -0.14(-1.24%)
Dec 09, 2009 10.64 10.89 10.50 10.88 737,859 +0.23(+2.18%)
Dec 08, 2009 10.56 10.79 10.55 10.65 330,067 -0.01(-0.09%)
Dec 07, 2009 10.67 10.83 10.60 10.66 366,110 +0.00(+0.00%)
Dec 04, 2009 10.83 10.84 10.55 10.66 691,234 +0.06(+0.55%)
Dec 03, 2009 10.88 10.96 10.59 10.60 562,403 -0.20(-1.88%)
Dec 02, 2009 10.82 11.09 10.52 10.81 1,855,574 -0.04(-0.36%)
Dec 01, 2009 11.00 11.15 10.77 10.85 823,933 -0.10(-0.88%)
Nov 30, 2009 11.05 11.26 10.68 10.94 415,119 -0.10(-0.87%)
Nov 27, 2009 10.99 11.23 10.98 11.04 132,569 -0.37(-3.22%)
Nov 25, 2009 11.34 11.50 11.25 11.41 325,396 +0.09(+0.77%)
Nov 24, 2009 11.39 11.43 11.15 11.32 618,031 -0.03(-0.26%)
Nov 23, 2009 11.44 11.59 11.17 11.35 545,137 +0.19(+1.73%)
Nov 20, 2009 10.91 11.44 10.91 11.16 580,591 +0.13(+1.14%)
Nov 19, 2009 10.92 11.12 10.92 11.03 485,732 -0.02(-0.17%)
Nov 18, 2009 10.97 11.30 10.91 11.05 422,703 +0.05(+0.44%)
Nov 17, 2009 10.84 11.06 10.73 11.00 443,547 +0.08(+0.71%)
Nov 16, 2009 10.56 10.95 10.49 10.92 343,239 +0.49(+4.72%)
Nov 13, 2009 10.32 10.60 10.19 10.43 537,105 -0.11(-1.01%)
Nov 12, 2009 10.93 10.93 10.48 10.54 273,118 -0.35(-3.19%)
Nov 11, 2009 11.07 11.07 10.65 10.88 424,829 -0.05(-0.44%)
Nov 10, 2009 10.82 11.11 10.82 10.93 405,396 +0.02(+0.18%)
Nov 09, 2009 10.77 10.94 10.61 10.91 491,837 +0.26(+2.45%)
Nov 06, 2009 10.56 10.84 10.50 10.65 263,379 -0.07(-0.63%)
Nov 05, 2009 10.59 10.76 10.47 10.72 513,999 +0.27(+2.59%)
Nov 04, 2009 10.67 10.78 10.43 10.45 467,696 -0.19(-1.82%)
Nov 03, 2009 10.54 10.64 10.37 10.64 588,184 +0.06(+0.55%)
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.