Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.15 13.03 13.03 13.03 34,567,184 -0.13(-1.02%)
Dec 30, 2009 13.14 13.30 13.12 13.17 50,643,632 -0.01(-0.07%)
Dec 29, 2009 13.20 13.23 13.13 13.18 34,177,880 +0.00(+0.04%)
Dec 28, 2009 13.13 13.18 13.09 13.17 33,606,936 +0.11(+0.82%)
Dec 24, 2009 13.06 13.07 12.99 13.06 13,138,389 +0.03(+0.21%)
Dec 23, 2009 13.01 13.04 12.92 13.04 33,580,956 +0.07(+0.50%)
Dec 22, 2009 12.89 12.99 12.81 12.97 55,943,528 +0.14(+1.12%)
Dec 21, 2009 12.72 12.87 12.72 12.83 45,542,140 +0.13(+0.99%)
Dec 18, 2009 12.77 12.81 12.64 12.70 101,226,208 +0.05(+0.37%)
Dec 17, 2009 12.71 12.76 12.60 12.66 57,273,828 -0.15(-1.20%)
Dec 16, 2009 12.86 12.92 12.78 12.81 58,952,336 -0.02(-0.18%)
Dec 15, 2009 12.98 13.02 12.78 12.83 46,010,536 -0.21(-1.60%)
Dec 14, 2009 13.08 13.11 13.01 13.04 46,333,804 +0.02(+0.14%)
Dec 11, 2009 12.99 13.06 12.93 13.02 41,273,780 +0.12(+0.90%)
Dec 10, 2009 12.88 13.00 12.86 12.91 43,504,004 +0.09(+0.73%)
Dec 09, 2009 12.73 12.87 12.72 12.81 49,774,432 -0.02(-0.18%)
Dec 08, 2009 13.01 13.01 12.79 12.84 55,812,720 -0.17(-1.29%)
Dec 07, 2009 12.93 13.14 12.88 13.00 52,793,304 +0.17(+1.34%)
Dec 04, 2009 12.95 13.00 12.79 12.83 68,716,752 +0.04(+0.29%)
Dec 03, 2009 12.73 12.90 12.67 12.79 54,688,548 +0.08(+0.62%)
Dec 02, 2009 12.70 12.82 12.66 12.72 39,460,888 +0.08(+0.63%)
Dec 01, 2009 12.64 12.67 12.53 12.64 57,562,652 +0.11(+0.89%)
Nov 30, 2009 12.53 12.55 12.40 12.53 68,339,648 -0.02(-0.18%)
Nov 27, 2009 12.32 12.59 12.30 12.55 34,972,360 -0.04(-0.33%)
Nov 25, 2009 12.67 12.71 12.56 12.59 44,870,732 -0.01(-0.07%)
Nov 24, 2009 12.47 12.67 12.40 12.60 74,332,272 +0.15(+1.20%)
Nov 23, 2009 12.26 12.50 12.20 12.45 98,782,280 +0.35(+2.92%)
Nov 20, 2009 12.13 12.22 12.09 12.10 51,060,292 -0.04(-0.35%)
Nov 19, 2009 12.17 12.19 12.07 12.14 51,859,180 -0.09(-0.76%)
Nov 18, 2009 12.22 12.23 12.11 12.23 42,147,756 +0.01(+0.11%)
Nov 17, 2009 12.23 12.26 12.16 12.22 46,182,492 -0.00(-0.04%)
Nov 16, 2009 12.25 12.37 12.19 12.22 50,689,968 +0.02(+0.15%)
Nov 13, 2009 12.19 12.32 12.14 12.20 42,599,284 -0.02(-0.15%)
Nov 12, 2009 12.26 12.38 12.18 12.22 36,583,616 -0.07(-0.57%)
Nov 11, 2009 12.32 12.33 12.19 12.29 39,490,516 +0.04(+0.30%)
Nov 10, 2009 12.24 12.35 12.16 12.26 46,969,456 +0.01(+0.08%)
Nov 09, 2009 12.07 12.25 12.05 12.25 50,868,520 +0.19(+1.58%)
Nov 06, 2009 12.02 12.10 11.97 12.06 41,089,328 +0.03(+0.23%)
Nov 05, 2009 11.89 12.08 11.89 12.03 47,193,264 +0.16(+1.33%)
Nov 04, 2009 11.84 12.01 11.81 11.87 54,411,232 +0.08(+0.67%)
Nov 03, 2009 11.86 11.92 11.73 11.79 57,549,592 -0.11(-0.90%)
Nov 02, 2009 12.04 12.05 11.62 11.90 106,862,224 -0.04(-0.31%)
Oct 30, 2009 12.16 12.21 11.91 11.93 89,396,744 -0.26(-2.14%)
Oct 29, 2009 12.08 12.27 12.02 12.19 68,708,216 +0.07(+0.58%)
Oct 28, 2009 11.92 12.22 11.90 12.13 92,963,744 +0.22(+1.87%)
Oct 27, 2009 11.79 11.96 11.77 11.90 75,135,872 +0.13(+1.15%)
Oct 26, 2009 12.03 12.04 11.74 11.77 74,222,144 -0.20(-1.63%)
Oct 23, 2009 11.99 11.99 11.87 11.96 79,753,440 -0.17(-1.42%)
Oct 22, 2009 12.26 12.39 12.10 12.13 94,108,760 +0.07(+0.62%)
Oct 21, 2009 12.15 12.18 12.00 12.06 65,823,272 -0.02(-0.19%)
Oct 20, 2009 12.01 12.19 11.99 12.08 74,546,064 -0.00(-0.04%)
Oct 19, 2009 12.00 12.12 11.95 12.09 55,673,408 +0.14(+1.17%)
Oct 16, 2009 11.99 12.03 11.88 11.95 75,132,776 -0.10(-0.81%)
Oct 15, 2009 12.04 12.07 11.91 12.05 55,748,904 +0.04(+0.31%)
Oct 14, 2009 12.19 12.20 11.99 12.01 70,238,552 -0.03(-0.27%)
Oct 13, 2009 11.90 12.10 11.83 12.04 69,465,520 +0.14(+1.17%)
Oct 12, 2009 11.92 12.01 11.87 11.90 55,997,600 -0.03(-0.23%)
Oct 09, 2009 12.10 12.13 11.91 11.93 71,302,376 -0.13(-1.08%)
Oct 08, 2009 12.26 12.29 12.03 12.06 95,111,896 -0.11(-0.92%)
Oct 07, 2009 12.48 12.48 12.16 12.17 86,801,208 -0.45(-3.57%)
Oct 06, 2009 12.53 12.64 12.49 12.62 55,437,748 +0.18(+1.46%)
Oct 05, 2009 12.42 12.50 12.32 12.44 49,531,452 +0.11(+0.91%)
Oct 02, 2009 12.34 12.44 12.30 12.33 53,289,192 -0.04(-0.34%)
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.