Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.90 12.02 11.76 11.85 453,294 -0.02(-0.16%)
Jan 28, 2010 12.19 12.19 11.76 11.87 697,167 -0.28(-2.31%)
Jan 27, 2010 12.17 12.24 11.97 12.15 725,973 -0.04(-0.32%)
Jan 26, 2010 12.62 12.71 12.19 12.19 641,377 -0.50(-3.96%)
Jan 25, 2010 12.70 12.89 12.44 12.69 611,654 +0.13(+1.00%)
Jan 22, 2010 12.75 12.89 12.42 12.57 727,403 -0.23(-1.81%)
Jan 21, 2010 12.80 12.97 12.63 12.80 895,665 -0.03(-0.26%)
Jan 20, 2010 12.95 13.04 12.70 12.83 772,047 -0.36(-2.75%)
Jan 19, 2010 13.18 13.38 12.86 13.19 481,894 -0.04(-0.29%)
Jan 15, 2010 13.35 13.23 13.23 13.23 896,365 -0.09(-0.65%)
Jan 14, 2010 12.90 13.43 12.90 13.32 1,090,412 +0.34(+2.60%)
Jan 13, 2010 12.84 13.05 12.40 12.98 1,461,886 +0.24(+1.90%)
Jan 12, 2010 13.23 13.28 12.66 12.74 778,959 -0.66(-4.90%)
Jan 11, 2010 13.19 13.40 12.99 13.40 524,289 +0.40(+3.05%)
Jan 08, 2010 12.93 13.07 12.89 13.00 669,236 +0.02(+0.15%)
Jan 07, 2010 12.63 13.16 12.40 12.98 1,743,601 +0.36(+2.83%)
Jan 06, 2010 12.04 12.68 12.00 12.62 724,931 +0.57(+4.73%)
Jan 05, 2010 11.76 12.06 11.67 12.05 425,818 +0.31(+2.63%)
Jan 04, 2010 11.74 11.89 11.67 11.75 506,104 +0.10(+0.83%)
Dec 31, 2009 11.77 11.65 11.65 11.65 206,853 -0.10(-0.82%)
Dec 30, 2009 11.73 11.77 11.53 11.75 363,389 -0.01(-0.08%)
Dec 29, 2009 11.99 11.99 11.75 11.76 418,158 -0.17(-1.46%)
Dec 28, 2009 11.95 12.05 11.74 11.93 218,643 +0.05(+0.41%)
Dec 24, 2009 11.97 11.97 11.83 11.88 79,859 -0.02(-0.16%)
Dec 23, 2009 11.85 12.06 11.78 11.90 336,418 +0.05(+0.41%)
Dec 22, 2009 11.66 11.98 11.66 11.85 370,167 +0.20(+1.74%)
Dec 21, 2009 11.52 11.75 11.37 11.65 468,470 +0.21(+1.86%)
Dec 18, 2009 11.35 11.51 11.26 11.44 839,061 +0.15(+1.37%)
Dec 17, 2009 11.24 11.34 11.19 11.28 349,414 -0.01(-0.09%)
Dec 16, 2009 10.88 11.32 10.88 11.29 943,547 +0.47(+4.38%)
Dec 15, 2009 10.64 11.00 10.64 10.82 959,410 -0.04(-0.36%)
Dec 14, 2009 10.81 10.90 10.67 10.86 491,793 +0.07(+0.63%)
Dec 11, 2009 10.78 10.90 10.71 10.79 330,245 +0.04(+0.36%)
Dec 10, 2009 10.91 10.91 10.69 10.75 665,742 -0.14(-1.24%)
Dec 09, 2009 10.64 10.90 10.50 10.89 737,812 +0.23(+2.18%)
Dec 08, 2009 10.56 10.79 10.55 10.65 330,046 -0.01(-0.09%)
Dec 07, 2009 10.67 10.83 10.60 10.66 366,087 +0.00(+0.00%)
Dec 04, 2009 10.83 10.84 10.55 10.66 691,191 +0.06(+0.55%)
Dec 03, 2009 10.89 10.96 10.59 10.61 562,368 -0.20(-1.88%)
Dec 02, 2009 10.82 11.09 10.52 10.81 1,855,457 -0.04(-0.36%)
Dec 01, 2009 11.00 11.15 10.77 10.85 823,881 -0.10(-0.88%)
Nov 30, 2009 11.05 11.26 10.68 10.94 415,093 -0.10(-0.87%)
Nov 27, 2009 10.99 11.23 10.98 11.04 132,561 -0.37(-3.22%)
Nov 25, 2009 11.34 11.50 11.25 11.41 325,376 +0.09(+0.77%)
Nov 24, 2009 11.39 11.43 11.15 11.32 617,992 -0.03(-0.25%)
Nov 23, 2009 11.44 11.59 11.17 11.35 545,102 +0.19(+1.73%)
Nov 20, 2009 10.91 11.44 10.91 11.16 580,554 +0.13(+1.14%)
Nov 19, 2009 10.92 11.12 10.92 11.03 485,702 -0.02(-0.17%)
Nov 18, 2009 10.97 11.30 10.91 11.05 422,676 +0.05(+0.44%)
Nov 17, 2009 10.84 11.06 10.73 11.00 443,519 +0.08(+0.71%)
Nov 16, 2009 10.56 10.95 10.49 10.92 343,217 +0.49(+4.72%)
Nov 13, 2009 10.33 10.60 10.19 10.43 537,071 -0.11(-1.01%)
Nov 12, 2009 10.93 10.93 10.48 10.54 273,101 -0.35(-3.19%)
Nov 11, 2009 11.07 11.07 10.65 10.89 424,802 -0.05(-0.44%)
Nov 10, 2009 10.82 11.11 10.82 10.93 405,370 +0.02(+0.18%)
Nov 09, 2009 10.77 10.94 10.62 10.91 491,806 +0.26(+2.45%)
Nov 06, 2009 10.56 10.84 10.50 10.65 263,362 -0.07(-0.63%)
Nov 05, 2009 10.59 10.76 10.47 10.72 513,966 +0.27(+2.59%)
Nov 04, 2009 10.67 10.78 10.43 10.45 467,667 -0.19(-1.82%)
Nov 03, 2009 10.54 10.64 10.37 10.64 588,147 +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.