Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.62 13.63 13.63 13.63 11,760,924 -0.02(-0.16%)
Dec 30, 2009 13.48 13.67 13.42 13.65 9,951,226 +0.09(+0.68%)
Dec 29, 2009 13.57 13.66 13.52 13.56 7,750,033 -0.02(-0.16%)
Dec 28, 2009 13.71 13.71 13.49 13.58 10,261,581 -0.04(-0.26%)
Dec 24, 2009 13.63 13.71 13.58 13.62 4,055,814 +0.02(+0.16%)
Dec 23, 2009 13.74 13.76 13.56 13.59 14,285,610 +0.01(+0.10%)
Dec 22, 2009 13.39 13.67 13.34 13.58 17,138,816 +0.30(+2.23%)
Dec 21, 2009 13.11 13.41 13.11 13.28 14,385,071 +0.25(+1.89%)
Dec 18, 2009 13.15 13.19 12.92 13.04 23,457,448 +0.01(+0.05%)
Dec 17, 2009 13.19 13.21 13.02 13.03 19,635,934 -0.18(-1.39%)
Dec 16, 2009 13.43 13.64 13.19 13.21 28,347,020 -0.09(-0.69%)
Dec 15, 2009 13.30 13.45 13.07 13.31 16,910,188 +0.01(+0.11%)
Dec 14, 2009 13.16 13.38 13.14 13.29 17,751,346 +0.25(+1.95%)
Dec 11, 2009 13.04 13.25 12.95 13.04 21,525,376 +0.18(+1.43%)
Dec 10, 2009 12.92 13.10 12.81 12.85 21,818,036 +0.09(+0.72%)
Dec 09, 2009 12.60 12.76 12.28 12.76 22,988,156 +0.13(+1.06%)
Dec 08, 2009 12.82 12.92 12.53 12.63 18,832,728 -0.35(-2.72%)
Dec 07, 2009 13.00 13.32 12.93 12.98 30,723,590 +0.04(+0.33%)
Dec 04, 2009 12.67 13.12 12.63 12.94 34,329,696 +0.52(+4.21%)
Dec 03, 2009 12.57 12.63 12.35 12.42 26,171,152 -0.16(-1.29%)
Dec 02, 2009 12.15 12.61 12.15 12.58 27,555,724 +0.44(+3.61%)
Dec 01, 2009 11.79 12.20 11.79 12.14 21,277,342 +0.37(+3.12%)
Nov 30, 2009 11.76 11.80 11.54 11.77 15,956,690 +0.07(+0.60%)
Nov 27, 2009 11.58 11.79 11.47 11.70 7,915,653 -0.20(-1.66%)
Nov 25, 2009 11.68 11.97 11.68 11.90 12,996,293 +0.23(+2.00%)
Nov 24, 2009 11.65 11.77 11.59 11.67 12,051,384 +0.03(+0.24%)
Nov 23, 2009 11.77 11.93 11.58 11.64 16,203,636 +0.06(+0.49%)
Nov 20, 2009 11.65 11.67 11.55 11.58 13,437,202 -0.11(-0.97%)
Nov 19, 2009 11.77 11.82 11.58 11.70 16,316,647 -0.20(-1.66%)
Nov 18, 2009 11.94 12.15 11.84 11.89 19,795,668 -0.08(-0.65%)
Nov 17, 2009 11.75 12.02 11.74 11.97 15,660,438 +0.08(+0.65%)
Nov 16, 2009 11.82 11.96 11.74 11.89 21,652,968 +0.14(+1.20%)
Nov 13, 2009 11.66 11.84 11.59 11.75 20,314,442 +0.15(+1.28%)
Nov 12, 2009 11.37 11.68 11.35 11.60 26,416,508 +0.11(+0.92%)
Nov 11, 2009 11.20 11.52 11.12 11.50 23,200,450 +0.35(+3.10%)
Nov 10, 2009 11.00 11.17 10.95 11.15 11,316,197 +0.00(+0.00%)
Nov 09, 2009 10.83 11.17 10.81 11.15 14,091,558 +0.35(+3.27%)
Nov 06, 2009 10.60 10.93 10.56 10.80 12,717,918 +0.02(+0.20%)
Nov 05, 2009 10.58 10.87 10.57 10.78 17,165,660 +0.28(+2.69%)
Nov 04, 2009 10.49 10.60 10.36 10.50 19,976,870 +0.20(+1.92%)
Nov 03, 2009 10.21 10.32 10.11 10.30 20,713,566 +0.05(+0.48%)
Nov 02, 2009 10.33 10.35 9.981 10.25 32,979,970 -0.06(-0.62%)
Oct 30, 2009 10.59 10.63 10.23 10.31 25,859,106 -0.37(-3.50%)
Oct 29, 2009 10.55 10.71 10.51 10.69 17,426,426 +0.25(+2.37%)
Oct 28, 2009 10.56 10.58 10.26 10.44 32,072,366 -0.22(-2.05%)
Oct 27, 2009 10.95 11.03 10.55 10.66 24,271,958 -0.29(-2.64%)
Oct 26, 2009 11.05 11.28 10.87 10.95 20,235,216 -0.10(-0.89%)
Oct 23, 2009 11.01 11.10 10.95 11.05 30,312,588 +0.04(+0.32%)
Oct 22, 2009 10.95 11.12 10.80 11.01 22,817,780 +0.06(+0.58%)
Oct 21, 2009 11.12 11.29 10.93 10.95 17,542,896 -0.03(-0.26%)
Oct 20, 2009 10.93 10.99 10.89 10.98 15,098,243 +0.01(+0.06%)
Oct 19, 2009 10.71 10.97 10.71 10.97 19,865,380 +0.12(+1.11%)
Oct 16, 2009 10.90 10.91 10.69 10.85 24,359,590 -0.09(-0.84%)
Oct 15, 2009 11.10 11.21 10.90 10.94 24,831,404 -0.33(-2.94%)
Oct 14, 2009 11.07 11.29 10.98 11.27 22,363,010 +0.43(+3.97%)
Oct 13, 2009 11.09 11.10 10.74 10.84 18,592,356 -0.28(-2.48%)
Oct 12, 2009 11.18 11.20 10.95 11.12 11,319,139 +0.05(+0.45%)
Oct 09, 2009 10.88 11.09 10.88 11.07 10,143,373 +0.14(+1.29%)
Oct 08, 2009 11.01 11.15 10.89 10.93 15,864,692 +0.07(+0.65%)
Oct 07, 2009 10.93 11.15 10.83 10.86 17,438,646 -0.08(-0.77%)
Oct 06, 2009 10.83 11.16 10.79 10.94 37,672,400 +0.49(+4.66%)
Oct 05, 2009 10.32 10.53 10.16 10.45 26,366,358 +0.18(+1.72%)
Oct 02, 2009 10.43 10.50 10.24 10.28 23,896,660 -0.27(-2.54%)
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.