Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.38 12.35 12.35 12.35 93,600 +0.04(+0.32%)
Dec 30, 2009 12.24 12.48 12.03 12.31 66,876 -0.04(-0.32%)
Dec 29, 2009 12.47 12.54 12.30 12.35 19,230 -0.04(-0.32%)
Dec 28, 2009 12.67 12.67 12.09 12.39 33,948 -0.18(-1.43%)
Dec 24, 2009 12.60 12.79 12.52 12.57 19,118 +0.03(+0.24%)
Dec 23, 2009 11.94 12.75 11.94 12.54 109,022 -0.14(-1.10%)
Dec 22, 2009 12.05 12.77 12.05 12.68 152,508 +0.63(+5.23%)
Dec 21, 2009 12.19 12.35 12.04 12.05 59,837 -0.09(-0.74%)
Dec 18, 2009 12.10 12.28 11.98 12.14 191,947 +0.12(+1.00%)
Dec 17, 2009 12.01 12.27 11.73 12.02 82,423 -0.14(-1.15%)
Dec 16, 2009 11.78 12.18 11.63 12.16 127,157 +0.54(+4.65%)
Dec 15, 2009 11.67 12.26 11.61 11.62 92,549 -0.13(-1.11%)
Dec 14, 2009 11.76 11.81 11.47 11.75 101,737 +0.12(+1.03%)
Dec 11, 2009 11.50 11.79 11.36 11.63 287,917 +0.16(+1.39%)
Dec 10, 2009 11.63 11.75 11.42 11.47 160,265 -0.13(-1.12%)
Dec 09, 2009 11.63 11.75 11.47 11.60 276,362 +0.04(+0.35%)
Dec 08, 2009 11.41 11.67 11.25 11.56 161,502 +0.01(+0.09%)
Dec 07, 2009 11.57 11.67 11.25 11.55 92,509 -0.06(-0.52%)
Dec 04, 2009 11.72 11.78 11.25 11.61 87,305 +0.20(+1.75%)
Dec 03, 2009 11.58 11.68 11.38 11.41 377,277 -0.09(-0.78%)
Dec 02, 2009 11.60 11.66 11.43 11.50 177,093 -0.12(-1.03%)
Dec 01, 2009 11.35 11.70 11.25 11.62 275,754 +0.37(+3.29%)
Nov 30, 2009 10.97 11.32 10.38 11.25 140,983 +0.29(+2.65%)
Nov 27, 2009 11.32 11.32 10.87 10.96 46,680 -0.63(-5.44%)
Nov 25, 2009 11.82 11.82 11.48 11.59 59,008 -0.14(-1.19%)
Nov 24, 2009 11.81 11.90 11.50 11.73 107,208 -0.17(-1.43%)
Nov 23, 2009 11.82 12.18 11.72 11.90 172,169 +0.17(+1.45%)
Nov 20, 2009 11.60 11.85 11.60 11.73 103,513 +0.05(+0.43%)
Nov 19, 2009 11.69 11.84 11.56 11.68 145,274 -0.11(-0.93%)
Nov 18, 2009 11.70 11.95 11.63 11.79 172,238 +0.10(+0.86%)
Nov 17, 2009 11.65 11.90 11.60 11.69 167,980 +0.00(+0.00%)
Nov 16, 2009 11.67 11.90 11.65 11.69 108,902 +0.18(+1.56%)
Nov 13, 2009 11.52 11.82 11.44 11.51 203,416 +0.01(+0.09%)
Nov 12, 2009 11.52 11.67 11.46 11.50 74,256 -0.10(-0.86%)
Nov 11, 2009 11.65 11.66 11.45 11.60 105,618 +0.13(+1.13%)
Nov 10, 2009 11.27 11.62 11.27 11.47 136,922 +0.08(+0.70%)
Nov 09, 2009 11.30 11.42 11.09 11.39 161,091 +0.26(+2.34%)
Nov 06, 2009 11.05 11.42 10.93 11.13 95,772 -0.11(-0.98%)
Nov 05, 2009 10.74 11.50 10.68 11.24 135,198 +0.66(+6.24%)
Nov 04, 2009 10.71 11.07 10.49 10.58 142,246 -0.05(-0.47%)
Nov 03, 2009 10.71 11.60 9.980 10.63 304,198 +1.65(+18.37%)
Nov 02, 2009 8.820 8.989 8.540 8.980 112,578 +0.21(+2.39%)
Oct 30, 2009 9.130 9.150 8.451 8.770 196,203 -0.48(-5.19%)
Oct 29, 2009 9.090 9.320 8.880 9.250 79,505 +0.42(+4.76%)
Oct 28, 2009 9.520 9.760 8.810 8.830 92,069 -0.73(-7.64%)
Oct 27, 2009 9.790 9.940 9.540 9.560 46,648 -0.16(-1.65%)
Oct 26, 2009 10.06 10.23 9.710 9.720 99,169 -0.33(-3.28%)
Oct 23, 2009 10.48 10.74 10.01 10.05 94,058 -0.54(-5.10%)
Oct 22, 2009 10.45 10.70 10.22 10.59 104,140 +0.09(+0.86%)
Oct 21, 2009 10.09 10.98 10.00 10.50 251,370 +0.40(+3.96%)
Oct 20, 2009 10.22 10.70 10.01 10.10 169,799 -0.34(-3.26%)
Oct 19, 2009 10.65 10.73 10.38 10.44 93,686 -0.19(-1.79%)
Oct 16, 2009 11.05 11.05 10.49 10.63 122,733 -0.56(-5.00%)
Oct 15, 2009 11.44 11.44 11.11 11.19 180,222 -0.33(-2.86%)
Oct 14, 2009 11.58 11.58 11.00 11.52 171,591 +0.00(+0.00%)
Oct 13, 2009 11.16 11.52 11.06 11.52 211,947 +0.37(+3.32%)
Oct 12, 2009 11.01 11.30 10.65 11.15 97,496 -0.19(-1.68%)
Oct 09, 2009 11.16 11.34 11.08 11.34 42,226 +0.15(+1.34%)
Oct 08, 2009 11.03 11.39 10.89 11.19 119,899 +0.24(+2.19%)
Oct 07, 2009 10.73 10.97 10.73 10.95 58,901 +0.13(+1.20%)
Oct 06, 2009 10.43 10.82 10.43 10.82 84,018 +0.51(+4.95%)
Oct 05, 2009 10.33 10.49 10.01 10.31 121,665 +0.00(+0.00%)
Oct 02, 2009 10.50 10.63 10.25 10.31 75,797 -0.30(-2.83%)
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.