Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 11.80 11.95 11.78 11.88 5,924,400 +0.22(+1.91%)
Nov 30, 2009 11.62 11.68 11.44 11.66 5,497,326 +0.06(+0.55%)
Nov 27, 2009 11.54 11.70 11.40 11.59 2,751,878 -0.20(-1.69%)
Nov 25, 2009 11.64 11.82 11.64 11.79 3,787,493 +0.15(+1.32%)
Nov 24, 2009 11.81 11.83 11.50 11.64 7,364,165 -0.10(-0.89%)
Nov 23, 2009 11.79 11.87 11.70 11.74 5,852,877 +0.13(+1.09%)
Nov 20, 2009 11.71 11.78 11.55 11.62 7,305,498 -0.15(-1.31%)
Nov 19, 2009 11.76 11.88 11.68 11.77 4,529,473 -0.07(-0.61%)
Nov 18, 2009 11.87 11.97 11.77 11.84 4,938,776 -0.03(-0.23%)
Nov 17, 2009 12.09 12.09 11.77 11.87 6,206,825 -0.24(-1.99%)
Nov 16, 2009 12.10 12.16 12.04 12.11 5,130,022 +0.17(+1.42%)
Nov 13, 2009 11.86 11.99 11.79 11.94 5,694,117 +0.03(+0.27%)
Nov 12, 2009 12.24 12.24 11.85 11.91 5,691,048 -0.30(-2.47%)
Nov 11, 2009 12.17 12.39 12.11 12.21 4,538,044 +0.05(+0.40%)
Nov 10, 2009 12.28 12.36 12.02 12.16 4,509,262 -0.12(-0.97%)
Nov 09, 2009 12.00 12.30 11.98 12.28 5,049,273 +0.34(+2.86%)
Nov 06, 2009 11.88 11.99 11.78 11.94 3,838,250 -0.01(-0.11%)
Nov 05, 2009 11.55 11.95 11.55 11.95 11,054,866 +0.47(+4.13%)
Nov 04, 2009 11.65 11.67 11.45 11.48 6,104,793 -0.13(-1.09%)
Nov 03, 2009 11.42 11.69 11.41 11.60 8,716,257 +0.09(+0.78%)
Nov 02, 2009 11.45 11.62 11.25 11.51 6,298,110 +0.13(+1.10%)
Oct 30, 2009 11.48 11.65 11.32 11.39 11,477,112 -0.09(-0.81%)
Oct 29, 2009 11.41 11.49 11.37 11.48 9,622,374 +0.14(+1.26%)
Oct 28, 2009 11.78 11.80 11.28 11.34 11,406,388 -0.42(-3.57%)
Oct 27, 2009 11.86 12.04 11.57 11.76 23,848,022 -0.82(-6.55%)
Oct 26, 2009 12.55 12.79 12.52 12.58 12,518,441 +0.03(+0.22%)
Oct 23, 2009 12.55 12.59 12.50 12.56 6,721,217 +0.03(+0.22%)
Oct 22, 2009 12.20 12.55 12.15 12.53 6,032,664 +0.38(+3.14%)
Oct 21, 2009 12.43 12.48 12.15 12.15 5,385,843 -0.28(-2.26%)
Oct 20, 2009 12.40 12.49 12.39 12.43 7,994,768 +0.09(+0.69%)
Oct 19, 2009 12.28 12.52 12.23 12.34 5,012,220 +0.14(+1.12%)
Oct 16, 2009 12.28 12.29 12.09 12.21 3,252,772 -0.15(-1.22%)
Oct 15, 2009 12.16 12.39 12.15 12.36 4,936,175 +0.13(+1.04%)
Oct 14, 2009 12.07 12.31 12.06 12.23 5,088,185 +0.25(+2.13%)
Oct 13, 2009 12.13 12.13 11.93 11.98 4,974,020 -0.08(-0.70%)
Oct 12, 2009 12.06 12.14 12.01 12.06 2,929,058 +0.08(+0.63%)
Oct 09, 2009 12.05 12.06 11.91 11.98 4,095,237 -0.04(-0.37%)
Oct 08, 2009 11.74 12.11 11.68 12.03 7,569,840 +0.39(+3.32%)
Oct 07, 2009 11.47 11.66 11.45 11.64 3,766,303 +0.15(+1.30%)
Oct 06, 2009 11.42 11.59 11.39 11.49 3,271,485 +0.14(+1.26%)
Oct 05, 2009 11.07 11.37 11.07 11.35 3,962,277 +0.26(+2.39%)
Oct 02, 2009 11.10 11.15 11.00 11.09 3,666,198 -0.08(-0.69%)
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.