Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.92 11.72 11.72 11.72 5,379,309 -0.16(-1.35%)
Dec 30, 2009 11.83 11.91 11.78 11.88 1,661,624 +0.02(+0.15%)
Dec 29, 2009 11.82 11.88 11.78 11.86 1,466,461 +0.06(+0.54%)
Dec 28, 2009 11.80 11.85 11.75 11.80 1,281,672 -0.00(-0.04%)
Dec 24, 2009 11.79 11.85 11.76 11.80 703,197 +0.04(+0.30%)
Dec 23, 2009 11.79 11.81 11.71 11.77 1,819,678 -0.00(-0.03%)
Dec 22, 2009 11.71 11.77 11.63 11.77 2,310,190 +0.03(+0.26%)
Dec 21, 2009 11.56 11.78 11.56 11.74 2,909,051 +0.16(+1.42%)
Dec 18, 2009 11.63 11.71 11.43 11.58 4,562,463 -0.01(-0.07%)
Dec 17, 2009 11.60 11.68 11.54 11.58 3,543,613 -0.13(-1.15%)
Dec 16, 2009 11.72 11.81 11.69 11.72 2,786,635 +0.01(+0.08%)
Dec 15, 2009 11.77 11.79 11.60 11.71 3,148,895 -0.11(-0.89%)
Dec 14, 2009 11.78 11.84 11.77 11.81 3,314,636 +0.07(+0.61%)
Dec 11, 2009 11.62 11.77 11.54 11.74 3,556,943 +0.22(+1.93%)
Dec 10, 2009 11.53 11.63 11.43 11.52 2,572,013 +0.11(+0.95%)
Dec 09, 2009 11.42 11.45 11.32 11.41 3,064,500 -0.06(-0.52%)
Dec 08, 2009 11.51 11.55 11.40 11.47 3,612,835 -0.07(-0.64%)
Dec 07, 2009 11.62 11.68 11.49 11.54 4,169,876 -0.07(-0.63%)
Dec 04, 2009 11.77 11.85 11.55 11.62 9,997,372 -0.13(-1.10%)
Dec 03, 2009 11.97 11.97 11.72 11.75 4,777,305 -0.26(-2.20%)
Dec 02, 2009 11.90 12.13 11.88 12.01 5,646,005 +0.15(+1.28%)
Dec 01, 2009 11.78 11.93 11.76 11.86 5,935,175 +0.22(+1.91%)
Nov 30, 2009 11.60 11.65 11.42 11.64 5,507,323 +0.06(+0.55%)
Nov 27, 2009 11.52 11.68 11.38 11.57 2,756,883 -0.20(-1.69%)
Nov 25, 2009 11.61 11.80 11.61 11.77 3,794,381 +0.15(+1.32%)
Nov 24, 2009 11.79 11.81 11.48 11.62 7,377,558 -0.10(-0.89%)
Nov 23, 2009 11.76 11.85 11.68 11.72 5,863,521 +0.13(+1.09%)
Nov 20, 2009 11.69 11.76 11.53 11.60 7,318,784 -0.15(-1.31%)
Nov 19, 2009 11.74 11.86 11.65 11.75 4,537,710 -0.07(-0.61%)
Nov 18, 2009 11.85 11.95 11.75 11.82 4,947,758 -0.03(-0.23%)
Nov 17, 2009 12.07 12.07 11.75 11.85 6,218,113 -0.24(-1.99%)
Nov 16, 2009 12.07 12.14 12.02 12.09 5,139,352 +0.17(+1.42%)
Nov 13, 2009 11.84 11.97 11.77 11.92 5,704,473 +0.03(+0.27%)
Nov 12, 2009 12.22 12.22 11.83 11.89 5,701,398 -0.30(-2.47%)
Nov 11, 2009 12.14 12.36 12.08 12.19 4,546,297 +0.05(+0.40%)
Nov 10, 2009 12.26 12.33 12.00 12.14 4,517,463 -0.12(-0.97%)
Nov 09, 2009 11.98 12.27 11.96 12.26 5,058,456 +0.34(+2.86%)
Nov 06, 2009 11.86 11.97 11.76 11.92 3,845,231 -0.01(-0.11%)
Nov 05, 2009 11.53 11.93 11.53 11.93 11,074,971 +0.47(+4.13%)
Nov 04, 2009 11.63 11.65 11.43 11.46 6,115,895 -0.13(-1.09%)
Nov 03, 2009 11.40 11.66 11.39 11.58 8,732,109 +0.09(+0.78%)
Nov 02, 2009 11.43 11.60 11.23 11.49 6,309,564 +0.12(+1.10%)
Oct 30, 2009 11.46 11.63 11.30 11.37 11,497,985 -0.09(-0.81%)
Oct 29, 2009 11.39 11.47 11.35 11.46 9,639,874 +0.14(+1.26%)
Oct 28, 2009 11.76 11.78 11.26 11.32 11,427,132 -0.42(-3.57%)
Oct 27, 2009 11.84 12.01 11.55 11.74 23,891,392 -0.82(-6.55%)
Oct 26, 2009 12.53 12.77 12.49 12.56 12,541,207 +0.03(+0.22%)
Oct 23, 2009 12.53 12.56 12.48 12.53 6,733,441 +0.03(+0.22%)
Oct 22, 2009 12.17 12.52 12.13 12.51 6,043,636 +0.38(+3.14%)
Oct 21, 2009 12.40 12.46 12.12 12.12 5,395,638 -0.28(-2.26%)
Oct 20, 2009 12.37 12.47 12.37 12.40 8,009,308 +0.08(+0.69%)
Oct 19, 2009 12.25 12.49 12.20 12.32 5,021,336 +0.14(+1.12%)
Oct 16, 2009 12.26 12.27 12.07 12.18 3,258,687 -0.15(-1.22%)
Oct 15, 2009 12.14 12.37 12.12 12.33 4,945,152 +0.13(+1.04%)
Oct 14, 2009 12.05 12.28 12.04 12.21 5,097,438 +0.25(+2.13%)
Oct 13, 2009 12.11 12.11 11.91 11.95 4,983,066 -0.08(-0.70%)
Oct 12, 2009 12.03 12.12 11.99 12.04 2,934,385 +0.08(+0.63%)
Oct 09, 2009 12.03 12.04 11.89 11.96 4,102,685 -0.04(-0.37%)
Oct 08, 2009 11.72 12.09 11.65 12.01 7,583,607 +0.39(+3.32%)
Oct 07, 2009 11.45 11.64 11.43 11.62 3,773,152 +0.15(+1.30%)
Oct 06, 2009 11.40 11.57 11.37 11.47 3,277,435 +0.14(+1.26%)
Oct 05, 2009 11.05 11.35 11.05 11.33 3,969,483 +0.26(+2.39%)
Oct 02, 2009 11.08 11.13 10.98 11.07 3,672,865 -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.