Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.01 13.03 13.03 13.03 4,047,789 -0.02(-0.13%)
Dec 30, 2009 12.98 13.11 12.67 13.05 5,305,307 +0.09(+0.67%)
Dec 29, 2009 12.87 13.01 12.64 12.96 7,278,533 +0.33(+2.60%)
Dec 28, 2009 12.60 12.82 12.48 12.63 5,798,236 +0.20(+1.58%)
Dec 24, 2009 12.00 12.51 11.91 12.44 3,582,799 +0.44(+3.65%)
Dec 23, 2009 11.85 12.04 11.77 12.00 3,411,280 +0.15(+1.26%)
Dec 22, 2009 11.89 11.91 11.76 11.85 2,766,543 +0.00(+0.00%)
Dec 21, 2009 11.85 11.95 11.73 11.85 3,458,887 +0.08(+0.68%)
Dec 18, 2009 11.64 11.80 11.63 11.77 4,714,989 +0.16(+1.39%)
Dec 17, 2009 11.85 11.89 11.61 11.61 4,258,734 -0.51(-4.18%)
Dec 16, 2009 12.18 12.18 11.94 12.11 5,633,640 +0.03(+0.29%)
Dec 15, 2009 12.07 12.14 11.96 12.08 6,066,516 -0.05(-0.38%)
Dec 14, 2009 12.05 12.14 12.04 12.13 5,440,506 +0.25(+2.09%)
Dec 11, 2009 11.52 11.96 11.45 11.88 6,447,509 +0.43(+3.77%)
Dec 10, 2009 11.38 11.55 11.38 11.45 4,587,705 +0.08(+0.71%)
Dec 09, 2009 11.37 11.47 11.27 11.36 6,166,138 -0.01(-0.10%)
Dec 08, 2009 11.55 11.67 11.31 11.38 6,008,303 -0.33(-2.83%)
Dec 07, 2009 11.51 11.75 11.49 11.71 3,475,709 +0.15(+1.29%)
Dec 04, 2009 11.63 11.76 11.46 11.56 5,642,085 +0.01(+0.05%)
Dec 03, 2009 11.78 11.81 11.53 11.55 3,907,714 -0.25(-2.13%)
Dec 02, 2009 11.81 11.91 11.44 11.81 3,023,833 -0.01(-0.10%)
Dec 01, 2009 11.73 11.86 11.66 11.82 3,815,555 +0.21(+1.82%)
Nov 30, 2009 11.67 11.71 11.53 11.61 5,472,799 -0.05(-0.44%)
Nov 27, 2009 11.49 11.72 11.47 11.66 1,773,508 -0.06(-0.49%)
Nov 25, 2009 11.85 11.87 11.67 11.71 4,848,855 -0.15(-1.30%)
Nov 24, 2009 11.78 11.87 11.70 11.87 3,933,430 +0.06(+0.53%)
Nov 23, 2009 11.71 11.86 11.71 11.81 4,780,631 +0.15(+1.32%)
Nov 20, 2009 11.64 11.73 11.60 11.65 3,594,630 -0.01(-0.10%)
Nov 19, 2009 11.79 11.89 11.55 11.66 5,376,867 -0.21(-1.78%)
Nov 18, 2009 11.79 11.89 11.70 11.87 4,083,522 +0.05(+0.43%)
Nov 17, 2009 11.69 11.84 11.62 11.82 4,431,803 +0.10(+0.83%)
Nov 16, 2009 11.28 11.79 11.24 11.73 6,412,194 +0.51(+4.59%)
Nov 13, 2009 11.12 11.29 11.07 11.21 2,499,074 +0.14(+1.29%)
Nov 12, 2009 11.14 11.28 11.04 11.07 3,377,815 -0.10(-0.92%)
Nov 11, 2009 11.13 11.23 11.06 11.17 2,982,526 +0.11(+1.03%)
Nov 10, 2009 11.09 11.13 11.02 11.06 3,723,426 -0.05(-0.41%)
Nov 09, 2009 10.90 11.10 10.79 11.10 2,646,651 +0.27(+2.53%)
Nov 06, 2009 10.69 10.85 10.65 10.83 3,610,653 +0.25(+2.32%)
Nov 05, 2009 10.48 10.71 10.35 10.58 4,267,318 +0.18(+1.76%)
Nov 04, 2009 10.53 10.57 10.38 10.40 3,719,357 -0.08(-0.76%)
Nov 03, 2009 10.58 10.62 10.36 10.48 4,758,407 -0.12(-1.13%)
Nov 02, 2009 10.46 10.64 10.39 10.60 5,537,038 +0.11(+1.09%)
Oct 30, 2009 10.73 10.84 10.47 10.48 5,617,304 -0.35(-3.27%)
Oct 29, 2009 10.61 10.87 10.58 10.84 4,800,712 +0.21(+1.99%)
Oct 28, 2009 10.84 10.86 10.60 10.63 6,245,516 -0.12(-1.12%)
Oct 27, 2009 10.63 10.82 10.58 10.75 5,741,260 -0.18(-1.67%)
Oct 26, 2009 10.80 11.08 10.75 10.93 8,164,960 -0.19(-1.75%)
Oct 23, 2009 11.18 11.19 11.06 11.12 4,429,646 -0.24(-2.11%)
Oct 22, 2009 11.18 11.39 11.07 11.36 3,837,611 +0.13(+1.17%)
Oct 21, 2009 11.18 11.36 11.15 11.23 5,693,174 -0.01(-0.05%)
Oct 20, 2009 11.24 11.29 11.23 11.24 4,717,053 -0.07(-0.61%)
Oct 19, 2009 11.43 11.43 11.19 11.31 6,065,851 +0.01(+0.10%)
Oct 16, 2009 11.30 11.33 11.19 11.30 6,842,675 -0.03(-0.30%)
Oct 15, 2009 11.26 11.38 11.16 11.33 7,144,953 +0.01(+0.10%)
Oct 14, 2009 11.08 11.33 11.08 11.32 6,407,802 +0.32(+2.91%)
Oct 13, 2009 11.07 11.18 10.91 11.00 5,470,051 -0.06(-0.57%)
Oct 12, 2009 11.06 11.18 10.97 11.06 5,524,106 -0.06(-0.51%)
Oct 09, 2009 11.03 11.12 10.96 11.12 5,604,959 +0.06(+0.52%)
Oct 08, 2009 10.70 11.08 10.58 11.06 9,679,951 +0.30(+2.82%)
Oct 07, 2009 10.50 10.78 10.37 10.76 8,107,729 +0.25(+2.39%)
Oct 06, 2009 10.39 10.60 10.35 10.51 7,349,074 +0.18(+1.77%)
Oct 05, 2009 10.34 10.37 10.19 10.32 7,879,041 -0.01(-0.06%)
Oct 02, 2009 10.51 10.53 10.33 10.33 9,121,437 -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.