Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.52 12.67 12.39 12.42 2,590,072 -0.08(-0.66%)
Jan 28, 2010 12.67 12.69 12.49 12.50 4,351,632 -0.12(-0.92%)
Jan 27, 2010 12.48 12.65 12.45 12.62 3,406,107 +0.14(+1.13%)
Jan 26, 2010 12.45 12.52 12.37 12.47 3,120,975 +0.03(+0.26%)
Jan 25, 2010 12.57 12.58 12.39 12.44 4,091,354 -0.05(-0.37%)
Jan 22, 2010 12.85 12.90 12.48 12.49 5,366,785 -0.34(-2.66%)
Jan 21, 2010 12.94 12.98 12.82 12.83 6,509,165 -0.08(-0.61%)
Jan 20, 2010 12.89 12.94 12.79 12.91 3,490,927 -0.05(-0.36%)
Jan 19, 2010 12.86 12.97 12.86 12.96 2,847,008 +0.09(+0.71%)
Jan 15, 2010 12.94 12.86 12.86 12.86 16,276,045 -0.07(-0.56%)
Jan 14, 2010 12.98 13.03 12.83 12.94 4,763,753 -0.02(-0.13%)
Jan 13, 2010 12.85 12.96 12.78 12.95 3,409,437 +0.11(+0.86%)
Jan 12, 2010 12.94 13.05 12.73 12.84 3,751,866 -0.14(-1.05%)
Jan 11, 2010 13.09 13.13 12.82 12.98 3,259,217 -0.04(-0.30%)
Jan 08, 2010 13.07 13.11 12.97 13.02 4,263,865 -0.07(-0.53%)
Jan 07, 2010 12.79 13.12 12.79 13.09 3,834,104 +0.25(+1.93%)
Jan 06, 2010 12.89 12.91 12.74 12.84 4,211,423 -0.05(-0.40%)
Jan 05, 2010 12.67 12.97 12.49 12.89 5,967,711 +0.24(+1.91%)
Jan 04, 2010 12.76 12.76 12.60 12.65 2,960,981 +0.02(+0.19%)
Dec 31, 2009 12.84 12.63 12.63 12.63 4,993,022 -0.17(-1.35%)
Dec 30, 2009 12.74 12.84 12.69 12.80 1,542,303 +0.02(+0.15%)
Dec 29, 2009 12.73 12.80 12.70 12.78 1,361,155 +0.07(+0.54%)
Dec 28, 2009 12.71 12.77 12.66 12.71 1,189,636 -0.01(-0.04%)
Dec 24, 2009 12.70 12.76 12.67 12.72 652,700 +0.04(+0.30%)
Dec 23, 2009 12.71 12.72 12.62 12.68 1,689,008 -0.00(-0.03%)
Dec 22, 2009 12.62 12.68 12.53 12.68 2,144,296 +0.03(+0.26%)
Dec 21, 2009 12.46 12.69 12.46 12.65 2,700,153 +0.18(+1.42%)
Dec 18, 2009 12.53 12.62 12.31 12.47 4,234,834 -0.01(-0.07%)
Dec 17, 2009 12.50 12.58 12.44 12.48 3,289,147 -0.14(-1.15%)
Dec 16, 2009 12.62 12.73 12.59 12.62 2,586,528 +0.01(+0.08%)
Dec 15, 2009 12.68 12.70 12.50 12.61 2,922,774 -0.11(-0.89%)
Dec 14, 2009 12.69 12.76 12.68 12.73 3,076,613 +0.08(+0.61%)
Dec 11, 2009 12.51 12.68 12.43 12.65 3,301,519 +0.24(+1.93%)
Dec 10, 2009 12.42 12.53 12.31 12.41 2,387,317 +0.12(+0.95%)
Dec 09, 2009 12.30 12.34 12.19 12.29 2,844,439 -0.06(-0.52%)
Dec 08, 2009 12.40 12.44 12.29 12.36 3,353,398 -0.08(-0.64%)
Dec 07, 2009 12.52 12.58 12.38 12.44 3,870,438 -0.08(-0.63%)
Dec 04, 2009 12.68 12.77 12.44 12.52 9,279,463 -0.12(-0.91%)
Dec 03, 2009 12.87 12.87 12.61 12.63 4,442,797 -0.28(-2.20%)
Dec 02, 2009 12.80 13.04 12.78 12.92 5,250,671 +0.16(+1.28%)
Dec 01, 2009 12.67 12.83 12.64 12.75 5,519,592 +0.24(+1.91%)
Nov 30, 2009 12.47 12.53 12.28 12.51 5,121,699 +0.07(+0.55%)
Nov 27, 2009 12.39 12.56 12.23 12.44 2,563,845 -0.21(-1.69%)
Nov 25, 2009 12.49 12.69 12.49 12.66 3,528,697 +0.17(+1.32%)
Nov 24, 2009 12.68 12.70 12.34 12.49 6,860,980 -0.11(-0.89%)
Nov 23, 2009 12.65 12.74 12.56 12.60 5,452,956 +0.14(+1.09%)
Nov 20, 2009 12.57 12.65 12.40 12.47 6,806,321 -0.17(-1.31%)
Nov 19, 2009 12.62 12.76 12.53 12.63 4,219,979 -0.08(-0.61%)
Nov 18, 2009 12.74 12.85 12.63 12.71 4,601,314 -0.03(-0.23%)
Nov 17, 2009 12.97 12.97 12.64 12.74 5,782,719 -0.26(-1.99%)
Nov 16, 2009 12.98 13.05 12.93 13.00 4,779,493 +0.18(+1.42%)
Nov 13, 2009 12.73 12.87 12.65 12.82 5,305,044 +0.03(+0.27%)
Nov 12, 2009 13.14 13.14 12.72 12.78 5,302,185 -0.32(-2.47%)
Nov 11, 2009 13.06 13.29 12.99 13.10 4,227,964 +0.05(+0.40%)
Nov 10, 2009 13.19 13.26 12.91 13.05 4,201,149 -0.13(-0.97%)
Nov 09, 2009 12.88 13.20 12.86 13.18 4,704,262 +0.37(+2.86%)
Nov 06, 2009 12.75 12.87 12.65 12.81 3,575,987 -0.01(-0.11%)
Nov 05, 2009 12.39 12.83 12.39 12.83 10,299,498 +0.51(+4.13%)
Nov 04, 2009 12.51 12.53 12.29 12.32 5,687,659 -0.14(-1.09%)
Nov 03, 2009 12.26 12.54 12.25 12.45 8,120,684 +0.10(+0.78%)
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.