Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.02 13.03 13.03 13.03 4,046,435 -0.02(-0.13%)
Dec 30, 2009 12.99 13.11 12.68 13.05 5,303,532 +0.09(+0.67%)
Dec 29, 2009 12.88 13.02 12.65 12.96 7,276,098 +0.33(+2.60%)
Dec 28, 2009 12.61 12.83 12.49 12.64 5,796,296 +0.20(+1.57%)
Dec 24, 2009 12.00 12.52 11.91 12.44 3,581,600 +0.44(+3.65%)
Dec 23, 2009 11.85 12.04 11.78 12.00 3,410,138 +0.15(+1.26%)
Dec 22, 2009 11.89 11.92 11.77 11.85 2,765,617 +0.00(+0.00%)
Dec 21, 2009 11.85 11.95 11.73 11.85 3,457,730 +0.08(+0.69%)
Dec 18, 2009 11.65 11.80 11.63 11.77 4,713,411 +0.16(+1.39%)
Dec 17, 2009 11.86 11.90 11.61 11.61 4,257,309 -0.51(-4.18%)
Dec 16, 2009 12.18 12.19 11.94 12.12 5,631,756 +0.03(+0.29%)
Dec 15, 2009 12.08 12.15 11.96 12.08 6,064,486 -0.05(-0.38%)
Dec 14, 2009 12.05 12.15 12.04 12.13 5,438,686 +0.25(+2.08%)
Dec 11, 2009 11.52 11.96 11.46 11.88 6,445,352 +0.43(+3.77%)
Dec 10, 2009 11.38 11.56 11.38 11.45 4,586,170 +0.08(+0.71%)
Dec 09, 2009 11.37 11.47 11.28 11.37 6,164,075 -0.01(-0.10%)
Dec 08, 2009 11.55 11.67 11.31 11.38 6,006,293 -0.33(-2.83%)
Dec 07, 2009 11.52 11.75 11.49 11.71 3,474,547 +0.15(+1.29%)
Dec 04, 2009 11.64 11.76 11.46 11.56 5,640,198 +0.01(+0.05%)
Dec 03, 2009 11.78 11.81 11.53 11.56 3,906,407 -0.25(-2.13%)
Dec 02, 2009 11.81 11.91 11.44 11.81 3,022,821 -0.01(-0.10%)
Dec 01, 2009 11.73 11.86 11.67 11.82 3,814,279 +0.21(+1.82%)
Nov 30, 2009 11.68 11.71 11.53 11.61 5,470,968 -0.05(-0.44%)
Nov 27, 2009 11.49 11.72 11.47 11.66 1,772,915 -0.06(-0.49%)
Nov 25, 2009 11.85 11.88 11.68 11.72 4,847,233 -0.15(-1.30%)
Nov 24, 2009 11.79 11.87 11.70 11.87 3,932,114 +0.06(+0.53%)
Nov 23, 2009 11.71 11.87 11.71 11.81 4,779,032 +0.15(+1.32%)
Nov 20, 2009 11.64 11.74 11.61 11.65 3,593,427 -0.01(-0.10%)
Nov 19, 2009 11.80 11.89 11.56 11.67 5,375,069 -0.21(-1.78%)
Nov 18, 2009 11.80 11.89 11.70 11.88 4,082,156 +0.05(+0.44%)
Nov 17, 2009 11.69 11.84 11.63 11.83 4,430,320 +0.10(+0.83%)
Nov 16, 2009 11.28 11.79 11.25 11.73 6,410,049 +0.51(+4.59%)
Nov 13, 2009 11.12 11.29 11.07 11.21 2,498,239 +0.14(+1.29%)
Nov 12, 2009 11.15 11.29 11.04 11.07 3,376,685 -0.10(-0.92%)
Nov 11, 2009 11.13 11.24 11.07 11.17 2,981,529 +0.11(+1.03%)
Nov 10, 2009 11.09 11.13 11.03 11.06 3,722,181 -0.05(-0.41%)
Nov 09, 2009 10.91 11.11 10.79 11.11 2,645,766 +0.27(+2.53%)
Nov 06, 2009 10.69 10.85 10.65 10.83 3,609,445 +0.25(+2.32%)
Nov 05, 2009 10.49 10.71 10.35 10.59 4,265,891 +0.18(+1.76%)
Nov 04, 2009 10.53 10.57 10.38 10.40 3,718,113 -0.08(-0.76%)
Nov 03, 2009 10.58 10.63 10.36 10.48 4,756,815 -0.12(-1.13%)
Nov 02, 2009 10.47 10.64 10.39 10.60 5,535,186 +0.11(+1.09%)
Oct 30, 2009 10.73 10.84 10.47 10.49 5,615,425 -0.35(-3.27%)
Oct 29, 2009 10.61 10.88 10.59 10.84 4,799,107 +0.21(+1.99%)
Oct 28, 2009 10.85 10.86 10.61 10.63 6,243,427 -0.12(-1.12%)
Oct 27, 2009 10.64 10.83 10.59 10.75 5,739,340 -0.18(-1.67%)
Oct 26, 2009 10.80 11.09 10.75 10.93 8,162,229 -0.19(-1.75%)
Oct 23, 2009 11.18 11.20 11.07 11.13 4,428,164 -0.24(-2.11%)
Oct 22, 2009 11.18 11.39 11.07 11.37 3,836,328 +0.13(+1.17%)
Oct 21, 2009 11.19 11.37 11.16 11.24 5,691,269 -0.01(-0.05%)
Oct 20, 2009 11.25 11.29 11.23 11.24 4,715,475 -0.07(-0.61%)
Oct 19, 2009 11.44 11.44 11.20 11.31 6,063,822 +0.01(+0.10%)
Oct 16, 2009 11.31 11.33 11.20 11.30 6,840,387 -0.03(-0.30%)
Oct 15, 2009 11.26 11.38 11.17 11.33 7,142,563 +0.01(+0.10%)
Oct 14, 2009 11.09 11.33 11.09 11.32 6,405,659 +0.32(+2.91%)
Oct 13, 2009 11.07 11.18 10.92 11.00 5,468,221 -0.06(-0.57%)
Oct 12, 2009 11.06 11.19 10.97 11.07 5,522,258 -0.06(-0.51%)
Oct 09, 2009 11.04 11.12 10.97 11.12 5,603,085 +0.06(+0.52%)
Oct 08, 2009 10.70 11.09 10.58 11.07 9,676,713 +0.30(+2.82%)
Oct 07, 2009 10.51 10.78 10.37 10.76 8,105,017 +0.25(+2.39%)
Oct 06, 2009 10.40 10.60 10.35 10.51 7,346,616 +0.18(+1.77%)
Oct 05, 2009 10.34 10.37 10.19 10.33 7,876,406 -0.01(-0.06%)
Oct 02, 2009 10.51 10.53 10.33 10.33 9,118,386 -0.25(-2.38%)
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.