Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.28 10.08 10.08 10.08 2,968,344 -0.20(-1.95%)
Dec 30, 2009 10.35 10.45 10.22 10.28 2,075,833 -0.06(-0.56%)
Dec 29, 2009 10.37 10.40 10.28 10.34 1,826,187 +0.00(+0.00%)
Dec 28, 2009 10.45 10.45 10.31 10.34 1,338,537 -0.10(-0.96%)
Dec 24, 2009 10.41 10.45 10.36 10.44 399,478 +0.08(+0.72%)
Dec 23, 2009 10.21 10.38 10.21 10.37 1,581,924 +0.14(+1.34%)
Dec 22, 2009 10.26 10.32 10.18 10.23 2,268,602 -0.02(-0.16%)
Dec 21, 2009 10.29 10.38 10.24 10.25 1,551,097 +0.03(+0.33%)
Dec 18, 2009 10.30 10.41 10.21 10.21 2,680,526 -0.07(-0.65%)
Dec 17, 2009 10.38 10.39 10.26 10.28 1,433,267 -0.16(-1.56%)
Dec 16, 2009 10.40 10.48 10.33 10.44 1,963,029 +0.12(+1.17%)
Dec 15, 2009 10.23 10.33 10.17 10.32 2,340,120 +0.08(+0.81%)
Dec 14, 2009 10.29 10.29 10.22 10.24 2,060,280 +0.10(+0.94%)
Dec 11, 2009 9.981 10.21 9.968 10.14 2,134,336 +0.13(+1.25%)
Dec 10, 2009 9.968 10.07 9.951 10.02 1,274,522 +0.12(+1.18%)
Dec 09, 2009 9.981 9.981 9.843 9.901 1,980,105 -0.06(-0.59%)
Dec 08, 2009 9.906 9.985 9.805 9.960 1,281,821 +0.02(+0.17%)
Dec 07, 2009 9.847 9.964 9.755 9.943 1,134,876 +0.11(+1.10%)
Dec 04, 2009 9.906 9.918 9.722 9.835 1,870,061 +0.06(+0.60%)
Dec 03, 2009 9.830 9.872 9.735 9.776 1,695,074 -0.05(-0.55%)
Dec 02, 2009 9.860 9.931 9.664 9.830 3,212,185 -0.03(-0.25%)
Dec 01, 2009 9.868 9.981 9.835 9.855 1,311,084 +0.07(+0.68%)
Nov 30, 2009 9.801 9.839 9.735 9.789 2,152,132 -0.02(-0.21%)
Nov 27, 2009 9.705 9.897 9.705 9.810 356,592 -0.15(-1.51%)
Nov 25, 2009 9.864 9.960 9.835 9.960 753,935 +0.22(+2.27%)
Nov 24, 2009 9.810 9.839 9.697 9.739 906,795 -0.07(-0.72%)
Nov 23, 2009 9.839 9.956 9.751 9.810 951,165 +0.07(+0.73%)
Nov 20, 2009 9.772 9.826 9.672 9.739 812,256 -0.08(-0.81%)
Nov 19, 2009 9.901 9.964 9.693 9.818 1,180,252 -0.15(-1.55%)
Nov 18, 2009 10.11 10.11 9.951 9.972 818,010 -0.13(-1.32%)
Nov 17, 2009 9.997 10.11 9.874 10.11 1,201,487 +0.12(+1.21%)
Nov 16, 2009 9.881 10.01 9.868 9.985 933,573 +0.13(+1.31%)
Nov 13, 2009 9.826 9.872 9.789 9.855 980,956 +0.00(+0.04%)
Nov 12, 2009 10.04 10.11 9.839 9.851 1,059,815 -0.24(-2.36%)
Nov 11, 2009 10.07 10.16 9.985 10.09 1,336,961 +0.05(+0.54%)
Nov 10, 2009 10.17 10.21 10.02 10.03 2,365,354 -0.20(-1.96%)
Nov 09, 2009 10.09 10.23 10.02 10.23 912,657 +0.17(+1.70%)
Nov 06, 2009 10.09 10.17 10.02 10.06 668,948 -0.09(-0.90%)
Nov 05, 2009 10.03 10.16 9.985 10.16 757,015 +0.18(+1.80%)
Nov 04, 2009 9.985 10.08 9.939 9.976 1,037,147 +0.04(+0.38%)
Nov 03, 2009 9.868 9.968 9.822 9.939 967,641 +0.01(+0.13%)
Nov 02, 2009 9.997 10.02 9.876 9.926 1,507,614 -0.03(-0.29%)
Oct 30, 2009 10.14 10.19 9.951 9.956 1,735,513 -0.21(-2.05%)
Oct 29, 2009 10.13 10.23 10.03 10.16 1,833,076 +0.02(+0.16%)
Oct 28, 2009 10.38 10.41 10.14 10.15 1,906,463 -0.19(-1.82%)
Oct 27, 2009 10.37 10.50 10.29 10.33 1,632,378 -0.02(-0.20%)
Oct 26, 2009 10.48 10.64 10.32 10.36 1,430,039 -0.15(-1.47%)
Oct 23, 2009 10.50 10.54 10.45 10.51 1,137,460 -0.10(-0.90%)
Oct 22, 2009 10.49 10.66 10.49 10.61 1,220,372 +0.07(+0.71%)
Oct 21, 2009 10.52 10.69 10.48 10.53 1,638,053 -0.02(-0.24%)
Oct 20, 2009 10.45 10.58 10.45 10.56 1,364,503 -0.01(-0.12%)
Oct 19, 2009 10.30 10.59 10.26 10.57 1,183,562 +0.26(+2.55%)
Oct 16, 2009 10.36 10.41 10.27 10.31 1,015,651 -0.09(-0.84%)
Oct 15, 2009 10.28 10.42 10.22 10.39 1,201,988 +0.10(+0.93%)
Oct 14, 2009 10.32 10.40 10.21 10.30 1,001,103 +0.03(+0.28%)
Oct 13, 2009 10.39 10.41 10.21 10.27 991,352 -0.10(-1.00%)
Oct 12, 2009 10.38 10.41 10.27 10.37 1,361,658 +0.03(+0.28%)
Oct 09, 2009 10.25 10.38 10.25 10.34 514,896 +0.06(+0.57%)
Oct 08, 2009 10.26 10.31 10.20 10.28 1,563,517 +0.03(+0.24%)
Oct 07, 2009 10.32 10.32 10.23 10.26 851,956 -0.09(-0.89%)
Oct 06, 2009 10.43 10.48 10.30 10.35 1,120,002 -0.02(-0.16%)
Oct 05, 2009 10.21 10.38 10.11 10.37 1,267,287 +0.15(+1.51%)
Oct 02, 2009 10.33 10.44 10.20 10.21 1,116,157 -0.16(-1.57%)
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.