Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.51 13.53 13.53 13.53 11,850,904 -0.02(-0.16%)
Dec 30, 2009 13.38 13.57 13.32 13.55 10,027,360 +0.09(+0.68%)
Dec 29, 2009 13.46 13.55 13.41 13.46 7,809,326 -0.02(-0.16%)
Dec 28, 2009 13.60 13.60 13.39 13.48 10,340,090 -0.04(-0.26%)
Dec 24, 2009 13.53 13.60 13.48 13.51 4,086,844 +0.02(+0.16%)
Dec 23, 2009 13.63 13.66 13.46 13.49 14,394,905 +0.01(+0.10%)
Dec 22, 2009 13.29 13.57 13.24 13.48 17,269,940 +0.29(+2.23%)
Dec 21, 2009 13.02 13.31 13.02 13.18 14,495,127 +0.25(+1.90%)
Dec 18, 2009 13.05 13.09 12.82 12.94 23,636,916 +0.01(+0.05%)
Dec 17, 2009 13.09 13.11 12.92 12.93 19,786,164 -0.18(-1.39%)
Dec 16, 2009 13.32 13.53 13.09 13.11 28,563,896 -0.09(-0.69%)
Dec 15, 2009 13.20 13.34 12.97 13.20 17,039,564 +0.01(+0.11%)
Dec 14, 2009 13.06 13.27 13.04 13.19 17,887,158 +0.25(+1.95%)
Dec 11, 2009 12.95 13.15 12.85 12.94 21,690,060 +0.18(+1.43%)
Dec 10, 2009 12.83 13.00 12.71 12.76 21,984,960 +0.09(+0.72%)
Dec 09, 2009 12.50 12.66 12.19 12.66 23,164,032 +0.13(+1.06%)
Dec 08, 2009 12.72 12.83 12.43 12.53 18,976,812 -0.35(-2.72%)
Dec 07, 2009 12.90 13.22 12.83 12.88 30,958,648 +0.04(+0.33%)
Dec 04, 2009 12.57 13.02 12.54 12.84 34,592,344 +0.52(+4.21%)
Dec 03, 2009 12.48 12.53 12.25 12.32 26,371,380 -0.16(-1.29%)
Dec 02, 2009 12.06 12.52 12.06 12.48 27,766,544 +0.43(+3.60%)
Dec 01, 2009 11.70 12.11 11.70 12.05 21,440,130 +0.36(+3.12%)
Nov 30, 2009 11.67 11.71 11.45 11.68 16,078,770 +0.07(+0.60%)
Nov 27, 2009 11.49 11.70 11.38 11.61 7,976,213 -0.20(-1.66%)
Nov 25, 2009 11.59 11.88 11.59 11.81 13,095,724 +0.23(+2.00%)
Nov 24, 2009 11.56 11.68 11.50 11.58 12,143,586 +0.03(+0.24%)
Nov 23, 2009 11.68 11.84 11.49 11.55 16,327,606 +0.06(+0.49%)
Nov 20, 2009 11.56 11.59 11.47 11.49 13,540,007 -0.11(-0.97%)
Nov 19, 2009 11.68 11.73 11.49 11.61 16,441,481 -0.20(-1.66%)
Nov 18, 2009 11.85 12.06 11.75 11.80 19,947,120 -0.08(-0.65%)
Nov 17, 2009 11.66 11.93 11.65 11.88 15,780,252 +0.08(+0.65%)
Nov 16, 2009 11.73 11.87 11.65 11.80 21,818,630 +0.14(+1.20%)
Nov 13, 2009 11.57 11.75 11.50 11.66 20,469,862 +0.15(+1.28%)
Nov 12, 2009 11.28 11.59 11.26 11.52 26,618,614 +0.14(+1.23%)
Nov 11, 2009 11.08 11.40 11.00 11.38 23,449,922 +0.34(+3.10%)
Nov 10, 2009 10.89 11.05 10.83 11.03 11,437,878 +0.00(+0.00%)
Nov 09, 2009 10.72 11.05 10.70 11.03 14,243,082 +0.35(+3.27%)
Nov 06, 2009 10.49 10.81 10.45 10.68 12,854,672 +0.02(+0.20%)
Nov 05, 2009 10.47 10.75 10.45 10.66 17,350,240 +0.28(+2.69%)
Nov 04, 2009 10.38 10.49 10.25 10.38 20,191,678 +0.20(+1.92%)
Nov 03, 2009 10.10 10.21 10.01 10.19 20,936,296 +0.05(+0.48%)
Nov 02, 2009 10.22 10.24 9.874 10.14 33,334,598 -0.06(-0.62%)
Oct 30, 2009 10.48 10.52 10.13 10.20 26,137,166 -0.37(-3.50%)
Oct 29, 2009 10.44 10.59 10.40 10.57 17,613,810 +0.24(+2.37%)
Oct 28, 2009 10.45 10.47 10.15 10.33 32,417,236 -0.22(-2.05%)
Oct 27, 2009 10.84 10.91 10.43 10.54 24,532,950 -0.29(-2.64%)
Oct 26, 2009 10.93 11.16 10.75 10.83 20,452,802 -0.10(-0.89%)
Oct 23, 2009 10.89 10.98 10.83 10.93 30,638,536 +0.03(+0.32%)
Oct 22, 2009 10.84 11.00 10.68 10.89 23,063,136 +0.06(+0.58%)
Oct 21, 2009 11.00 11.17 10.81 10.83 17,731,532 -0.03(-0.26%)
Oct 20, 2009 10.81 10.87 10.78 10.86 15,260,592 +0.01(+0.06%)
Oct 19, 2009 10.60 10.85 10.60 10.85 20,078,990 +0.12(+1.11%)
Oct 16, 2009 10.78 10.79 10.57 10.73 24,621,524 -0.09(-0.84%)
Oct 15, 2009 10.98 11.09 10.78 10.82 25,098,412 -0.33(-2.94%)
Oct 14, 2009 10.96 11.17 10.86 11.15 22,603,476 +0.43(+3.97%)
Oct 13, 2009 10.97 10.98 10.62 10.73 18,792,276 -0.27(-2.48%)
Oct 12, 2009 11.06 11.08 10.84 11.00 11,440,852 +0.05(+0.45%)
Oct 09, 2009 10.76 10.97 10.76 10.95 10,252,443 +0.14(+1.29%)
Oct 08, 2009 10.89 11.03 10.78 10.81 16,035,283 +0.07(+0.65%)
Oct 07, 2009 10.82 11.03 10.72 10.74 17,626,160 -0.08(-0.77%)
Oct 06, 2009 10.72 11.04 10.67 10.82 38,077,484 +0.48(+4.66%)
Oct 05, 2009 10.21 10.42 10.06 10.34 26,649,872 +0.17(+1.72%)
Oct 02, 2009 10.32 10.38 10.13 10.17 24,153,618 -0.27(-2.54%)
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.