Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.34 12.46 12.29 12.40 4,684,296 +0.02(+0.16%)
Feb 25, 2010 12.14 12.39 12.14 12.39 3,778,523 +0.09(+0.77%)
Feb 24, 2010 12.18 12.30 12.12 12.29 2,950,011 +0.14(+1.19%)
Feb 23, 2010 12.24 12.27 12.08 12.15 4,629,952 -0.15(-1.23%)
Feb 22, 2010 12.31 12.35 12.28 12.30 2,807,121 +0.01(+0.09%)
Feb 19, 2010 12.26 12.31 12.17 12.29 4,539,759 +0.04(+0.30%)
Feb 18, 2010 12.26 12.30 12.15 12.25 4,760,617 -0.02(-0.18%)
Feb 17, 2010 12.14 12.28 12.14 12.27 6,790,501 +0.17(+1.42%)
Feb 16, 2010 11.92 12.11 11.89 12.10 5,058,430 +0.25(+2.08%)
Feb 12, 2010 11.78 11.85 11.85 11.85 28,427,142 -0.07(-0.55%)
Feb 11, 2010 11.89 11.98 11.77 11.92 11,910,967 +0.31(+2.64%)
Feb 10, 2010 11.60 11.73 11.56 11.61 5,835,099 -0.01(-0.10%)
Feb 09, 2010 11.51 11.66 11.50 11.62 3,650,129 +0.18(+1.54%)
Feb 08, 2010 11.44 11.64 11.42 11.45 3,365,302 -0.02(-0.15%)
Feb 05, 2010 11.42 11.50 11.26 11.47 8,080,183 -0.00(-0.04%)
Feb 04, 2010 11.57 11.60 11.40 11.47 7,241,891 -0.19(-1.62%)
Feb 03, 2010 11.77 11.79 11.59 11.66 4,398,871 -0.23(-1.95%)
Feb 02, 2010 11.72 11.90 11.68 11.89 3,885,552 +0.20(+1.69%)
Feb 01, 2010 11.59 11.71 11.54 11.69 2,225,940 +0.15(+1.28%)
Jan 29, 2010 11.64 11.78 11.52 11.55 2,785,388 -0.08(-0.66%)
Jan 28, 2010 11.78 11.80 11.61 11.62 4,679,786 -0.11(-0.92%)
Jan 27, 2010 11.60 11.76 11.58 11.73 3,662,960 +0.13(+1.13%)
Jan 26, 2010 11.57 11.64 11.51 11.60 3,356,326 +0.03(+0.26%)
Jan 25, 2010 11.69 11.70 11.52 11.57 4,399,882 -0.04(-0.37%)
Jan 22, 2010 11.94 11.99 11.61 11.61 5,771,492 -0.32(-2.66%)
Jan 21, 2010 12.03 12.07 11.93 11.93 7,000,018 -0.07(-0.61%)
Jan 20, 2010 11.98 12.03 11.89 12.00 3,754,176 -0.04(-0.36%)
Jan 19, 2010 11.95 12.06 11.95 12.05 3,061,700 +0.08(+0.71%)
Jan 15, 2010 12.03 11.96 11.96 11.96 17,503,414 -0.07(-0.56%)
Jan 14, 2010 12.07 12.11 11.93 12.03 5,122,986 -0.02(-0.13%)
Jan 13, 2010 11.95 12.06 11.89 12.05 3,666,541 +0.10(+0.86%)
Jan 12, 2010 12.04 12.14 11.84 11.94 4,034,792 -0.13(-1.05%)
Jan 11, 2010 12.17 12.21 11.92 12.07 3,504,993 -0.04(-0.30%)
Jan 08, 2010 12.16 12.19 12.06 12.11 4,585,402 -0.06(-0.53%)
Jan 07, 2010 11.89 12.20 11.89 12.17 4,123,233 +0.23(+1.93%)
Jan 06, 2010 11.99 12.00 11.84 11.94 4,529,005 -0.05(-0.40%)
Jan 05, 2010 11.78 12.06 11.61 11.99 6,417,733 +0.22(+1.91%)
Jan 04, 2010 11.86 11.86 11.71 11.76 3,184,267 +0.02(+0.19%)
Dec 31, 2009 11.94 11.74 11.74 11.74 5,369,543 -0.16(-1.35%)
Dec 30, 2009 11.85 11.94 11.80 11.90 1,658,607 +0.02(+0.15%)
Dec 29, 2009 11.84 11.90 11.81 11.88 1,463,799 +0.06(+0.54%)
Dec 28, 2009 11.82 11.88 11.77 11.82 1,279,346 -0.00(-0.04%)
Dec 24, 2009 11.81 11.87 11.78 11.82 701,920 +0.04(+0.30%)
Dec 23, 2009 11.81 11.83 11.73 11.79 1,816,375 -0.00(-0.03%)
Dec 22, 2009 11.73 11.79 11.65 11.79 2,305,996 +0.03(+0.26%)
Dec 21, 2009 11.58 11.80 11.58 11.76 2,903,770 +0.17(+1.42%)
Dec 18, 2009 11.65 11.73 11.45 11.60 4,554,181 -0.01(-0.07%)
Dec 17, 2009 11.63 11.70 11.56 11.61 3,537,180 -0.13(-1.15%)
Dec 16, 2009 11.74 11.83 11.71 11.74 2,781,577 +0.01(+0.08%)
Dec 15, 2009 11.79 11.81 11.62 11.73 3,143,179 -0.11(-0.89%)
Dec 14, 2009 11.80 11.86 11.79 11.84 3,308,619 +0.07(+0.61%)
Dec 11, 2009 11.64 11.79 11.56 11.76 3,550,486 +0.22(+1.93%)
Dec 10, 2009 11.55 11.65 11.45 11.54 2,567,344 +0.11(+0.95%)
Dec 09, 2009 11.44 11.47 11.34 11.43 3,058,936 -0.06(-0.52%)
Dec 08, 2009 11.53 11.57 11.43 11.49 3,606,277 -0.07(-0.64%)
Dec 07, 2009 11.64 11.70 11.52 11.56 4,162,307 -0.07(-0.63%)
Dec 04, 2009 11.79 11.87 11.57 11.64 9,979,223 -0.13(-1.10%)
Dec 03, 2009 11.99 11.99 11.74 11.77 4,768,632 -0.26(-2.20%)
Dec 02, 2009 11.92 12.15 11.90 12.03 5,635,756 +0.15(+1.28%)
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.