Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.34 13.22 13.22 13.22 34,076,024 -0.14(-1.02%)
Dec 30, 2009 13.33 13.49 13.31 13.36 49,924,040 -0.01(-0.07%)
Dec 29, 2009 13.39 13.42 13.32 13.37 33,692,252 +0.00(+0.04%)
Dec 28, 2009 13.32 13.37 13.28 13.36 33,129,418 +0.11(+0.82%)
Dec 24, 2009 13.25 13.26 13.18 13.25 12,951,707 +0.03(+0.21%)
Dec 23, 2009 13.20 13.23 13.11 13.22 33,103,808 +0.07(+0.50%)
Dec 22, 2009 13.08 13.18 13.00 13.16 55,148,632 +0.15(+1.12%)
Dec 21, 2009 12.91 13.06 12.91 13.01 44,895,036 +0.13(+0.99%)
Dec 18, 2009 12.95 12.99 12.82 12.88 99,787,896 +0.05(+0.37%)
Dec 17, 2009 12.89 12.95 12.79 12.84 56,460,028 -0.16(-1.20%)
Dec 16, 2009 13.05 13.11 12.96 12.99 58,114,688 -0.02(-0.18%)
Dec 15, 2009 13.16 13.21 12.96 13.02 45,356,776 -0.21(-1.60%)
Dec 14, 2009 13.27 13.30 13.20 13.23 45,675,452 +0.02(+0.14%)
Dec 11, 2009 13.18 13.25 13.12 13.21 40,687,324 +0.12(+0.90%)
Dec 10, 2009 13.07 13.19 13.04 13.09 42,885,860 +0.09(+0.73%)
Dec 09, 2009 12.92 13.05 12.90 13.00 49,067,192 -0.02(-0.18%)
Dec 08, 2009 13.20 13.20 12.97 13.02 55,019,680 -0.17(-1.29%)
Dec 07, 2009 13.12 13.33 13.06 13.19 52,043,168 +0.17(+1.34%)
Dec 04, 2009 13.14 13.19 12.98 13.02 67,740,368 +0.04(+0.29%)
Dec 03, 2009 12.92 13.08 12.85 12.98 53,911,484 +0.08(+0.62%)
Dec 02, 2009 12.88 13.00 12.84 12.90 38,900,192 +0.08(+0.63%)
Dec 01, 2009 12.82 12.85 12.71 12.82 56,744,748 +0.11(+0.89%)
Nov 30, 2009 12.71 12.73 12.58 12.71 67,368,616 -0.02(-0.19%)
Nov 27, 2009 12.49 12.77 12.47 12.73 34,475,444 -0.04(-0.33%)
Nov 25, 2009 12.85 12.89 12.75 12.77 44,233,168 -0.01(-0.07%)
Nov 24, 2009 12.65 12.85 12.58 12.78 73,276,096 +0.15(+1.20%)
Nov 23, 2009 12.44 12.68 12.38 12.63 97,378,696 +0.36(+2.92%)
Nov 20, 2009 12.31 12.40 12.26 12.27 50,334,780 -0.04(-0.34%)
Nov 19, 2009 12.35 12.36 12.24 12.31 51,122,316 -0.09(-0.76%)
Nov 18, 2009 12.39 12.41 12.28 12.41 41,548,884 +0.01(+0.11%)
Nov 17, 2009 12.40 12.43 12.33 12.39 45,526,288 -0.00(-0.04%)
Nov 16, 2009 12.42 12.55 12.36 12.40 49,969,720 +0.02(+0.15%)
Nov 13, 2009 12.37 12.50 12.31 12.38 41,993,992 -0.02(-0.15%)
Nov 12, 2009 12.43 12.56 12.36 12.40 36,063,804 -0.07(-0.57%)
Nov 11, 2009 12.50 12.51 12.37 12.47 38,929,400 +0.04(+0.30%)
Nov 10, 2009 12.42 12.53 12.34 12.43 46,302,072 +0.01(+0.08%)
Nov 09, 2009 12.25 12.43 12.22 12.42 50,145,736 +0.19(+1.58%)
Nov 06, 2009 12.20 12.28 12.14 12.23 40,505,496 +0.03(+0.23%)
Nov 05, 2009 12.06 12.25 12.06 12.20 46,522,700 +0.16(+1.33%)
Nov 04, 2009 12.01 12.19 11.98 12.04 53,638,108 +0.08(+0.67%)
Nov 03, 2009 12.04 12.09 11.90 11.96 56,731,876 -0.11(-0.90%)
Nov 02, 2009 12.21 12.22 11.79 12.07 105,343,832 -0.04(-0.31%)
Oct 30, 2009 12.33 12.38 12.08 12.11 88,126,512 -0.26(-2.13%)
Oct 29, 2009 12.26 12.45 12.19 12.37 67,731,944 +0.07(+0.57%)
Oct 28, 2009 12.09 12.39 12.07 12.30 91,642,832 +0.23(+1.88%)
Oct 27, 2009 11.96 12.13 11.94 12.07 74,068,280 +0.14(+1.15%)
Oct 26, 2009 12.20 12.21 11.91 11.94 73,167,528 -0.20(-1.63%)
Oct 23, 2009 12.16 12.16 12.05 12.13 78,620,232 -0.17(-1.42%)
Oct 22, 2009 12.44 12.56 12.27 12.31 92,771,584 +0.08(+0.62%)
Oct 21, 2009 12.33 12.35 12.18 12.23 64,887,996 -0.02(-0.19%)
Oct 20, 2009 12.18 12.37 12.17 12.26 73,486,848 -0.00(-0.04%)
Oct 19, 2009 12.18 12.30 12.12 12.26 54,882,352 +0.14(+1.17%)
Oct 16, 2009 12.17 12.21 12.05 12.12 74,065,224 -0.10(-0.81%)
Oct 15, 2009 12.21 12.24 12.08 12.22 54,956,776 +0.04(+0.31%)
Oct 14, 2009 12.37 12.38 12.16 12.18 69,240,536 -0.03(-0.27%)
Oct 13, 2009 12.07 12.28 12.00 12.21 68,478,496 +0.14(+1.17%)
Oct 12, 2009 12.09 12.18 12.04 12.07 55,201,936 -0.03(-0.23%)
Oct 09, 2009 12.27 12.30 12.08 12.10 70,289,248 -0.13(-1.08%)
Oct 08, 2009 12.44 12.47 12.21 12.23 93,760,456 -0.11(-0.92%)
Oct 07, 2009 12.66 12.66 12.33 12.35 85,567,864 -0.46(-3.57%)
Oct 06, 2009 12.71 12.82 12.67 12.80 54,650,036 +0.18(+1.46%)
Oct 05, 2009 12.60 12.68 12.50 12.62 48,827,664 +0.11(+0.91%)
Oct 02, 2009 12.52 12.62 12.47 12.51 52,532,012 -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.