Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.04 12.75 12.75 12.75 3,509,886 -0.25(-1.92%)
Dec 30, 2009 12.93 13.05 12.85 13.00 1,113,943 -0.00(-0.03%)
Dec 29, 2009 13.09 13.17 12.99 13.00 889,544 -0.08(-0.59%)
Dec 28, 2009 13.13 13.19 13.02 13.08 881,168 -0.01(-0.09%)
Dec 24, 2009 13.00 13.16 12.95 13.09 317,559 +0.10(+0.77%)
Dec 23, 2009 12.95 13.05 12.91 12.99 939,504 +0.07(+0.53%)
Dec 22, 2009 12.75 12.95 12.69 12.92 1,947,502 +0.18(+1.39%)
Dec 21, 2009 12.77 12.84 12.58 12.75 1,549,420 +0.06(+0.48%)
Dec 18, 2009 12.73 12.83 12.47 12.69 3,657,314 -0.01(-0.06%)
Dec 17, 2009 12.39 12.74 12.29 12.69 3,304,233 +0.12(+0.92%)
Dec 16, 2009 12.40 12.61 12.30 12.58 2,901,656 +0.23(+1.83%)
Dec 15, 2009 12.18 12.42 12.18 12.35 2,527,426 +0.09(+0.72%)
Dec 14, 2009 12.29 12.30 12.23 12.26 2,777,263 +0.27(+2.24%)
Dec 11, 2009 11.88 12.02 11.75 11.99 2,114,365 +0.28(+2.39%)
Dec 10, 2009 11.77 11.89 11.66 11.71 1,007,305 -0.00(-0.03%)
Dec 09, 2009 11.64 11.75 11.51 11.72 1,886,277 +0.08(+0.66%)
Dec 08, 2009 11.78 11.80 11.50 11.64 2,194,153 -0.26(-2.16%)
Dec 07, 2009 12.20 12.20 11.86 11.90 3,280,996 +0.00(+0.00%)
Dec 04, 2009 12.02 12.21 11.61 11.90 2,980,696 +0.14(+1.21%)
Dec 03, 2009 11.87 12.06 11.75 11.76 1,418,896 -0.17(-1.42%)
Dec 02, 2009 11.81 12.10 11.77 11.93 2,913,727 +0.13(+1.11%)
Dec 01, 2009 11.73 11.94 11.65 11.80 2,730,604 +0.20(+1.72%)
Nov 30, 2009 11.62 11.63 11.45 11.60 2,908,282 -0.08(-0.69%)
Nov 27, 2009 11.48 11.75 11.40 11.68 1,205,002 -0.23(-1.93%)
Nov 25, 2009 11.82 11.93 11.71 11.91 1,370,705 +0.09(+0.75%)
Nov 24, 2009 11.76 11.96 11.67 11.82 3,277,294 +0.02(+0.16%)
Nov 23, 2009 12.04 12.22 11.75 11.80 2,436,899 -0.07(-0.55%)
Nov 20, 2009 11.80 11.90 11.69 11.86 1,811,121 -0.00(-0.03%)
Nov 19, 2009 12.07 12.11 11.75 11.87 2,834,783 -0.33(-2.74%)
Nov 18, 2009 12.37 12.41 12.16 12.20 2,914,873 -0.23(-1.88%)
Nov 17, 2009 12.33 12.48 12.25 12.44 3,809,402 +0.01(+0.06%)
Nov 16, 2009 12.44 12.52 12.31 12.43 2,593,582 +0.13(+1.09%)
Nov 13, 2009 12.40 12.56 12.21 12.29 4,181,673 -0.03(-0.22%)
Nov 12, 2009 12.51 12.74 12.31 12.32 2,414,154 -0.23(-1.83%)
Nov 11, 2009 12.67 12.73 12.49 12.55 2,780,095 +0.01(+0.09%)
Nov 10, 2009 12.56 12.88 12.29 12.54 5,490,578 -0.14(-1.12%)
Nov 09, 2009 12.29 12.72 12.26 12.68 2,794,333 +0.46(+3.77%)
Nov 06, 2009 11.86 12.39 11.86 12.22 4,350,600 +0.22(+1.86%)
Nov 05, 2009 11.95 12.19 11.84 12.00 3,744,707 +0.17(+1.46%)
Nov 04, 2009 11.98 12.18 11.77 11.83 2,552,017 -0.07(-0.55%)
Nov 03, 2009 11.70 11.98 11.60 11.89 3,311,840 +0.06(+0.52%)
Nov 02, 2009 11.69 12.01 11.53 11.83 4,657,293 +0.19(+1.65%)
Oct 30, 2009 11.99 12.24 11.57 11.64 6,168,368 -0.43(-3.56%)
Oct 29, 2009 11.93 12.15 11.75 12.07 6,110,816 +0.47(+4.07%)
Oct 28, 2009 12.72 12.72 11.42 11.60 7,008,664 -0.86(-6.87%)
Oct 27, 2009 12.89 12.89 12.24 12.45 4,893,314 -0.33(-2.58%)
Oct 26, 2009 12.69 13.33 12.69 12.78 4,534,603 +0.09(+0.69%)
Oct 23, 2009 12.67 12.73 12.55 12.69 3,532,561 -0.04(-0.33%)
Oct 22, 2009 12.54 12.84 12.24 12.74 3,273,459 +0.20(+1.56%)
Oct 21, 2009 12.10 12.80 12.10 12.54 6,062,407 +0.37(+3.06%)
Oct 20, 2009 12.04 12.22 12.04 12.17 4,337,378 -0.25(-1.98%)
Oct 19, 2009 12.17 12.48 12.11 12.41 4,191,845 +0.30(+2.50%)
Oct 16, 2009 12.26 12.29 11.93 12.11 2,959,236 -0.23(-1.83%)
Oct 15, 2009 12.30 12.46 12.25 12.34 2,849,982 -0.05(-0.44%)
Oct 14, 2009 12.23 12.44 12.14 12.39 3,979,735 +0.33(+2.70%)
Oct 13, 2009 12.35 12.37 12.03 12.06 4,263,311 -0.33(-2.66%)
Oct 12, 2009 11.82 12.41 11.71 12.39 6,824,963 +0.72(+6.18%)
Oct 09, 2009 11.67 11.78 11.54 11.67 3,267,639 +0.00(+0.03%)
Oct 08, 2009 11.31 11.84 11.23 11.67 5,965,643 +0.46(+4.11%)
Oct 07, 2009 11.14 11.22 11.02 11.21 2,608,618 +0.06(+0.55%)
Oct 06, 2009 11.09 11.28 10.99 11.15 4,213,995 +0.20(+1.86%)
Oct 05, 2009 10.77 10.97 10.67 10.94 5,469,517 +0.25(+2.37%)
Oct 02, 2009 10.89 10.91 10.60 10.69 9,665,093 -0.35(-3.13%)
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.