Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.76 12.76 12.76 0 -0.33(-2.52%)
Dec 30, 2009 12.84 13.10 12.78 13.09 82,921 +0.15(+1.16%)
Dec 29, 2009 12.83 13.00 12.72 12.94 75,131 +0.15(+1.17%)
Dec 28, 2009 12.93 12.93 12.69 12.79 77,365 -0.10(-0.78%)
Dec 24, 2009 12.91 12.95 12.78 12.89 25,030 -0.01(-0.08%)
Dec 23, 2009 12.61 12.94 12.44 12.90 68,264 +0.38(+3.04%)
Dec 22, 2009 12.50 12.59 12.43 12.52 55,671 +0.06(+0.48%)
Dec 21, 2009 12.09 12.60 12.09 12.46 139,673 +0.38(+3.15%)
Dec 18, 2009 12.09 12.14 11.87 12.08 359,814 +0.10(+0.83%)
Dec 17, 2009 12.00 12.07 11.68 11.98 98,587 -0.09(-0.75%)
Dec 16, 2009 12.05 12.18 11.62 12.07 192,803 +0.07(+0.58%)
Dec 15, 2009 12.05 12.29 11.96 12.00 81,452 -0.12(-0.99%)
Dec 14, 2009 11.92 12.12 11.77 12.12 61,791 +0.29(+2.45%)
Dec 11, 2009 11.89 12.08 11.74 11.83 49,785 +0.01(+0.08%)
Dec 10, 2009 11.96 12.04 11.73 11.82 79,875 -0.13(-1.09%)
Dec 09, 2009 11.98 12.04 11.74 11.95 94,111 +0.01(+0.08%)
Dec 08, 2009 11.94 12.11 11.78 11.94 117,223 -0.09(-0.75%)
Dec 07, 2009 12.06 12.20 11.99 12.03 68,878 -0.01(-0.08%)
Dec 04, 2009 11.97 12.10 11.71 12.04 105,711 +0.33(+2.82%)
Dec 03, 2009 12.03 12.09 11.67 11.71 107,834 -0.22(-1.84%)
Dec 02, 2009 12.06 12.34 11.84 11.93 234,224 -0.21(-1.73%)
Dec 01, 2009 11.94 12.18 11.94 12.14 140,122 +0.24(+2.02%)
Nov 30, 2009 11.90 11.93 11.52 11.90 186,357 -0.03(-0.25%)
Nov 27, 2009 11.54 12.03 11.54 11.93 110,359 -0.04(-0.33%)
Nov 25, 2009 12.05 12.18 11.95 11.97 89,471 -0.08(-0.66%)
Nov 24, 2009 12.11 12.32 11.92 12.05 71,480 -0.09(-0.74%)
Nov 23, 2009 11.88 12.31 11.88 12.14 118,568 +0.36(+3.06%)
Nov 20, 2009 11.55 11.88 11.54 11.78 138,669 +0.09(+0.77%)
Nov 19, 2009 12.18 12.19 11.69 11.69 211,868 -0.55(-4.49%)
Nov 18, 2009 12.37 12.42 12.15 12.24 112,702 -0.16(-1.29%)
Nov 17, 2009 12.31 12.57 12.08 12.40 185,866 -0.52(-4.02%)
Nov 16, 2009 12.22 12.92 12.22 12.92 263,708 +0.83(+6.87%)
Nov 13, 2009 12.03 12.35 11.94 12.09 93,100 +0.10(+0.83%)
Nov 12, 2009 12.37 12.37 11.96 11.99 147,020 -0.35(-2.84%)
Nov 11, 2009 12.32 12.47 12.12 12.34 201,133 +0.16(+1.31%)
Nov 10, 2009 12.60 12.78 12.10 12.18 195,372 -0.52(-4.09%)
Nov 09, 2009 12.53 12.79 12.45 12.70 149,951 +0.23(+1.84%)
Nov 06, 2009 12.26 12.52 12.18 12.47 105,842 +0.04(+0.32%)
Nov 05, 2009 12.17 12.57 12.12 12.43 159,003 +0.42(+3.50%)
Nov 04, 2009 12.10 12.30 11.85 12.01 272,209 -0.53(-4.23%)
Nov 03, 2009 12.21 12.56 12.13 12.54 212,764 +0.28(+2.28%)
Nov 02, 2009 12.68 12.70 12.08 12.26 184,994 -0.37(-2.93%)
Oct 30, 2009 13.15 13.15 12.34 12.63 269,411 -0.58(-4.39%)
Oct 29, 2009 13.10 13.35 13.03 13.21 120,952 +0.25(+1.93%)
Oct 28, 2009 13.19 13.53 12.80 12.96 606,728 -0.22(-1.67%)
Oct 27, 2009 13.37 13.55 13.17 13.18 316,826 -0.06(-0.45%)
Oct 26, 2009 13.42 13.82 13.21 13.24 189,075 -0.04(-0.30%)
Oct 23, 2009 13.67 14.73 12.88 13.28 727,509 -2.08(-13.54%)
Oct 22, 2009 14.86 15.36 14.59 15.36 199,068 +0.52(+3.50%)
Oct 21, 2009 14.76 15.42 14.66 14.84 155,965 +0.00(+0.00%)
Oct 20, 2009 14.71 15.27 14.70 14.84 95,221 -0.24(-1.59%)
Oct 19, 2009 15.00 15.29 15.00 15.08 141,382 +0.18(+1.21%)
Oct 16, 2009 14.88 15.01 14.44 14.90 130,425 -0.09(-0.60%)
Oct 15, 2009 14.93 15.02 14.63 14.99 100,734 -0.13(-0.86%)
Oct 14, 2009 15.13 15.21 14.91 15.12 146,331 +0.24(+1.61%)
Oct 13, 2009 14.79 14.92 14.69 14.88 91,964 +0.15(+1.02%)
Oct 12, 2009 14.92 15.00 14.50 14.73 109,809 -0.11(-0.74%)
Oct 09, 2009 14.68 14.92 14.56 14.84 126,246 +0.08(+0.54%)
Oct 08, 2009 14.44 14.97 14.23 14.76 176,207 +0.40(+2.79%)
Oct 07, 2009 14.15 14.44 14.04 14.36 111,367 +0.13(+0.91%)
Oct 06, 2009 13.78 14.24 13.53 14.23 72,983 +0.50(+3.64%)
Oct 05, 2009 13.67 13.81 13.47 13.73 154,045 +0.08(+0.59%)
Oct 02, 2009 13.65 13.82 13.40 13.65 376,289 -0.15(-1.09%)
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.