Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.95 11.78 11.78 11.78 3,837,715 -0.14(-1.16%)
Dec 30, 2009 11.86 11.94 11.85 11.92 4,750,324 -0.04(-0.30%)
Dec 29, 2009 12.07 12.09 11.91 11.95 3,958,393 -0.09(-0.76%)
Dec 28, 2009 11.97 12.04 11.89 12.04 5,912,803 +0.16(+1.38%)
Dec 24, 2009 11.87 11.97 11.84 11.88 2,529,228 +0.06(+0.48%)
Dec 23, 2009 11.65 11.93 11.65 11.82 9,289,480 +0.19(+1.63%)
Dec 22, 2009 11.38 11.65 11.25 11.63 14,127,076 +0.36(+3.22%)
Dec 21, 2009 11.63 11.82 11.15 11.27 18,905,312 -0.05(-0.46%)
Dec 18, 2009 11.20 11.41 11.20 11.32 12,820,212 +0.01(+0.09%)
Dec 17, 2009 11.42 11.42 11.31 11.31 6,830,048 -0.28(-2.38%)
Dec 16, 2009 11.48 11.62 11.46 11.59 7,375,088 +0.16(+1.39%)
Dec 15, 2009 11.42 11.46 11.38 11.43 3,407,705 -0.03(-0.27%)
Dec 14, 2009 11.48 11.51 11.45 11.46 6,858,884 -0.02(-0.18%)
Dec 11, 2009 11.44 11.54 11.35 11.48 5,834,392 +0.12(+1.08%)
Dec 10, 2009 11.44 11.49 11.28 11.36 6,355,573 -0.07(-0.63%)
Dec 09, 2009 11.38 11.45 11.29 11.43 5,182,210 +0.03(+0.27%)
Dec 08, 2009 11.53 11.53 11.33 11.40 4,865,806 -0.15(-1.33%)
Dec 07, 2009 11.52 11.63 11.52 11.55 4,339,478 +0.01(+0.04%)
Dec 04, 2009 11.59 11.64 11.43 11.55 5,018,350 +0.08(+0.67%)
Dec 03, 2009 11.54 11.62 11.46 11.47 4,099,903 -0.08(-0.71%)
Dec 02, 2009 11.53 11.59 11.50 11.55 6,282,401 +0.02(+0.18%)
Dec 01, 2009 11.43 11.62 11.40 11.53 7,711,521 +0.19(+1.71%)
Nov 30, 2009 11.37 11.39 11.29 11.34 4,408,386 +0.01(+0.05%)
Nov 27, 2009 11.32 11.39 11.23 11.33 2,968,251 -0.17(-1.51%)
Nov 25, 2009 11.49 11.53 11.41 11.51 3,107,661 +0.05(+0.40%)
Nov 24, 2009 11.52 11.55 11.42 11.46 6,306,880 -0.07(-0.58%)
Nov 23, 2009 11.48 11.67 11.48 11.53 4,954,789 +0.11(+0.94%)
Nov 20, 2009 11.44 11.50 11.35 11.42 5,328,546 -0.01(-0.09%)
Nov 19, 2009 11.38 11.49 11.28 11.43 4,724,676 +0.01(+0.09%)
Nov 18, 2009 11.45 11.49 11.36 11.42 4,312,928 -0.05(-0.45%)
Nov 17, 2009 11.47 11.50 11.39 11.47 3,716,053 +0.01(+0.04%)
Nov 16, 2009 11.48 11.49 11.32 11.47 12,361,124 +0.02(+0.13%)
Nov 13, 2009 11.39 11.49 11.31 11.45 7,356,985 +0.10(+0.90%)
Nov 12, 2009 11.25 11.45 11.24 11.35 11,573,069 +0.12(+1.05%)
Nov 11, 2009 11.15 11.28 11.08 11.23 7,478,391 +0.14(+1.24%)
Nov 10, 2009 11.05 11.15 11.04 11.09 4,705,741 +0.01(+0.05%)
Nov 09, 2009 10.95 11.10 10.95 11.09 8,035,138 +0.15(+1.40%)
Nov 06, 2009 10.82 10.93 10.81 10.93 6,500,811 +0.08(+0.75%)
Nov 05, 2009 10.68 10.89 10.68 10.85 7,411,113 +0.17(+1.63%)
Nov 04, 2009 10.61 10.77 10.57 10.68 6,668,711 +0.09(+0.82%)
Nov 03, 2009 10.72 10.72 10.50 10.59 5,928,510 -0.08(-0.77%)
Nov 02, 2009 10.80 10.83 10.60 10.67 8,068,278 -0.06(-0.52%)
Oct 30, 2009 10.89 10.99 10.73 10.73 9,290,404 -0.18(-1.68%)
Oct 29, 2009 10.85 10.92 10.68 10.91 7,501,154 +0.16(+1.47%)
Oct 28, 2009 10.86 10.95 10.75 10.76 7,342,404 -0.17(-1.56%)
Oct 27, 2009 10.90 11.00 10.79 10.93 7,701,748 +0.08(+0.75%)
Oct 26, 2009 10.91 11.02 10.74 10.85 7,481,174 -0.09(-0.83%)
Oct 23, 2009 10.94 10.95 10.90 10.94 6,329,122 -0.25(-2.22%)
Oct 22, 2009 11.06 11.22 10.93 11.19 6,268,960 +0.09(+0.82%)
Oct 21, 2009 11.20 11.36 11.08 11.09 5,365,857 -0.10(-0.91%)
Oct 20, 2009 11.20 11.22 11.19 11.20 6,005,412 +0.02(+0.18%)
Oct 19, 2009 11.01 11.22 11.01 11.18 7,180,704 +0.17(+1.52%)
Oct 16, 2009 10.92 11.05 10.86 11.01 7,875,405 +0.08(+0.74%)
Oct 15, 2009 10.71 10.93 10.65 10.93 10,356,378 +0.22(+2.09%)
Oct 14, 2009 10.89 11.03 10.64 10.70 13,638,871 -0.20(-1.86%)
Oct 13, 2009 10.90 10.98 10.79 10.91 6,463,567 -0.03(-0.23%)
Oct 12, 2009 10.99 11.01 10.87 10.93 4,178,239 +0.07(+0.65%)
Oct 09, 2009 10.72 10.87 10.66 10.86 6,185,292 +0.10(+0.90%)
Oct 08, 2009 10.81 10.81 10.73 10.76 6,913,439 +0.01(+0.05%)
Oct 07, 2009 10.84 10.85 10.73 10.76 6,642,522 -0.06(-0.52%)
Oct 06, 2009 10.86 10.90 10.74 10.81 10,132,336 -0.01(-0.09%)
Oct 05, 2009 10.89 10.89 10.70 10.82 12,773,052 -0.04(-0.33%)
Oct 02, 2009 10.69 10.95 10.65 10.86 11,322,713 +0.13(+1.18%)
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.