Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.39 12.30 12.30 12.30 302,435 -0.11(-0.92%)
Dec 30, 2009 12.39 12.56 12.25 12.42 382,095 -0.07(-0.53%)
Dec 29, 2009 12.48 12.53 12.30 12.48 527,251 +0.08(+0.61%)
Dec 28, 2009 12.73 12.75 12.37 12.41 459,654 -0.22(-1.73%)
Dec 24, 2009 12.73 12.78 12.59 12.63 206,966 -0.03(-0.22%)
Dec 23, 2009 12.57 12.71 12.29 12.66 588,007 +0.15(+1.21%)
Dec 22, 2009 12.29 12.68 12.25 12.50 837,163 +0.23(+1.85%)
Dec 21, 2009 12.19 12.32 12.06 12.28 661,466 +0.28(+2.37%)
Dec 18, 2009 12.21 12.27 11.82 11.99 1,516,690 -0.06(-0.47%)
Dec 17, 2009 12.46 12.51 11.85 12.05 1,284,759 -0.05(-0.39%)
Dec 16, 2009 12.15 12.30 11.94 12.10 1,011,760 +0.11(+0.95%)
Dec 15, 2009 11.56 12.30 11.49 11.98 1,743,917 +0.57(+4.98%)
Dec 14, 2009 11.21 11.43 11.21 11.41 735,554 +0.36(+3.26%)
Dec 11, 2009 11.02 11.19 10.90 11.05 1,149,152 +0.30(+2.82%)
Dec 10, 2009 10.41 10.81 10.33 10.75 1,102,102 +0.40(+3.85%)
Dec 09, 2009 10.46 10.50 10.22 10.35 436,767 -0.12(-1.18%)
Dec 08, 2009 10.35 10.52 10.24 10.48 566,768 -0.01(-0.09%)
Dec 07, 2009 10.41 10.51 10.37 10.48 428,821 +0.09(+0.82%)
Dec 04, 2009 10.06 10.41 10.06 10.40 1,305,031 +0.54(+5.48%)
Dec 03, 2009 10.15 10.17 9.830 9.859 940,466 -0.25(-2.44%)
Dec 02, 2009 10.00 10.23 10.00 10.11 1,332,292 +0.10(+1.04%)
Dec 01, 2009 10.11 10.28 9.963 10.00 905,356 +0.00(+0.00%)
Nov 30, 2009 10.19 10.26 9.925 10.00 1,043,369 -0.26(-2.49%)
Nov 27, 2009 10.00 10.37 9.963 10.26 281,369 -0.20(-1.90%)
Nov 25, 2009 10.37 10.51 10.22 10.46 315,903 +0.16(+1.57%)
Nov 24, 2009 10.52 10.52 10.24 10.29 341,996 -0.24(-2.25%)
Nov 23, 2009 10.59 10.84 10.46 10.53 739,307 +0.20(+1.93%)
Nov 20, 2009 10.20 10.36 10.17 10.33 477,434 +0.03(+0.28%)
Nov 19, 2009 10.48 10.48 10.24 10.30 597,131 -0.27(-2.51%)
Nov 18, 2009 11.26 11.26 10.48 10.57 960,703 -0.66(-5.91%)
Nov 17, 2009 11.06 11.29 11.01 11.23 331,711 +0.09(+0.85%)
Nov 16, 2009 10.78 11.21 10.70 11.14 564,469 +0.46(+4.26%)
Nov 13, 2009 10.36 10.81 10.29 10.68 516,049 +0.17(+1.62%)
Nov 12, 2009 10.84 10.96 10.48 10.51 482,275 -0.40(-3.65%)
Nov 11, 2009 10.98 11.08 10.69 10.91 470,370 +0.11(+1.05%)
Nov 10, 2009 11.21 11.25 10.62 10.80 680,774 -0.49(-4.37%)
Nov 09, 2009 10.94 11.38 10.94 11.29 444,425 +0.46(+4.20%)
Nov 06, 2009 10.80 11.08 10.62 10.84 450,509 +0.09(+0.88%)
Nov 05, 2009 10.39 10.95 10.36 10.74 760,166 +0.46(+4.52%)
Nov 04, 2009 10.55 10.71 10.27 10.28 1,035,494 -0.23(-2.17%)
Nov 03, 2009 10.26 10.55 10.00 10.50 941,383 +0.16(+1.56%)
Nov 02, 2009 10.48 10.58 10.07 10.34 707,617 -0.09(-0.82%)
Oct 30, 2009 10.57 10.61 10.11 10.43 1,122,117 -0.25(-2.31%)
Oct 29, 2009 10.54 10.83 10.36 10.67 627,318 +0.27(+2.64%)
Oct 28, 2009 10.65 10.80 10.36 10.40 803,006 -0.30(-2.83%)
Oct 27, 2009 11.01 11.27 10.59 10.70 1,264,235 -0.43(-3.83%)
Oct 26, 2009 11.28 11.44 10.84 11.13 1,036,900 -0.17(-1.51%)
Oct 23, 2009 11.30 11.36 11.22 11.30 914,003 -0.27(-2.38%)
Oct 22, 2009 11.22 11.62 10.98 11.57 744,260 +0.31(+2.78%)
Oct 21, 2009 11.30 11.75 11.21 11.26 1,370,617 -0.11(-1.00%)
Oct 20, 2009 11.36 11.45 11.36 11.38 825,295 -0.11(-0.99%)
Oct 19, 2009 11.20 11.60 10.98 11.49 806,473 +0.38(+3.41%)
Oct 16, 2009 11.21 11.30 10.87 11.11 1,052,397 -0.26(-2.25%)
Oct 15, 2009 11.14 11.39 11.00 11.37 737,771 +0.15(+1.35%)
Oct 14, 2009 11.01 11.22 10.88 11.21 969,343 +0.45(+4.14%)
Oct 13, 2009 10.86 10.97 10.62 10.77 1,148,336 -0.14(-1.30%)
Oct 12, 2009 10.88 11.06 10.83 10.91 352,671 +0.07(+0.61%)
Oct 09, 2009 10.41 10.87 10.39 10.84 513,879 +0.44(+4.19%)
Oct 08, 2009 10.54 10.64 10.37 10.41 1,113,960 -0.02(-0.18%)
Oct 07, 2009 10.32 10.47 10.29 10.43 561,137 -0.01(-0.09%)
Oct 06, 2009 10.49 10.60 10.31 10.44 1,073,467 +0.07(+0.64%)
Oct 05, 2009 10.15 10.45 10.09 10.37 844,494 +0.28(+2.82%)
Oct 02, 2009 10.54 10.65 10.04 10.09 1,214,962 -0.62(-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.