Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.35 11.11 11.11 11.11 5,931,900 -0.28(-2.46%)
Dec 30, 2009 11.29 11.42 11.22 11.39 6,929,490 +0.10(+0.89%)
Dec 29, 2009 11.42 11.44 11.28 11.29 4,790,237 -0.09(-0.79%)
Dec 28, 2009 11.49 11.49 11.31 11.38 5,373,366 -0.06(-0.52%)
Dec 24, 2009 11.45 11.47 11.30 11.44 3,320,490 +0.08(+0.70%)
Dec 23, 2009 10.85 11.40 10.82 11.36 15,861,785 +0.49(+4.51%)
Dec 22, 2009 11.04 11.07 10.80 10.87 10,692,431 -0.11(-1.00%)
Dec 21, 2009 11.08 11.15 10.90 10.98 7,773,515 -0.08(-0.72%)
Dec 18, 2009 10.88 11.08 10.80 11.06 12,153,743 +0.30(+2.79%)
Dec 17, 2009 10.88 10.88 10.68 10.76 7,651,177 -0.14(-1.28%)
Dec 16, 2009 10.81 10.98 10.81 10.90 9,474,989 +0.11(+1.02%)
Dec 15, 2009 10.80 10.96 10.65 10.79 8,146,011 -0.04(-0.37%)
Dec 14, 2009 10.84 11.01 10.79 10.83 9,178,626 +0.08(+0.74%)
Dec 11, 2009 10.91 10.95 10.73 10.75 12,702,053 -0.01(-0.09%)
Dec 10, 2009 10.82 10.88 10.61 10.76 12,302,202 -0.03(-0.28%)
Dec 09, 2009 10.78 10.89 10.62 10.79 11,356,670 +0.05(+0.47%)
Dec 08, 2009 10.72 10.90 10.63 10.74 14,472,292 -0.19(-1.74%)
Dec 07, 2009 11.05 11.11 10.90 10.93 12,913,991 -0.10(-0.91%)
Dec 04, 2009 11.32 11.36 10.85 11.03 26,214,170 -0.27(-2.39%)
Dec 03, 2009 11.40 11.50 11.28 11.30 13,569,889 -0.04(-0.35%)
Dec 02, 2009 11.64 11.66 11.32 11.34 16,949,450 -0.32(-2.74%)
Dec 01, 2009 11.46 11.75 11.46 11.66 13,330,830 +0.27(+2.37%)
Nov 30, 2009 11.46 11.57 11.30 11.39 11,805,586 -0.19(-1.67%)
Nov 27, 2009 11.44 11.77 11.31 11.58 10,214,719 +0.02(+0.21%)
Nov 25, 2009 11.40 11.67 11.39 11.56 8,591,446 +0.16(+1.40%)
Nov 24, 2009 11.45 11.53 11.31 11.40 9,540,803 -0.05(-0.44%)
Nov 23, 2009 11.55 11.57 11.36 11.45 13,701,367 +0.07(+0.62%)
Nov 20, 2009 11.41 11.56 11.32 11.38 12,282,128 -0.19(-1.64%)
Nov 19, 2009 11.77 11.81 11.47 11.57 21,078,292 -0.30(-2.53%)
Nov 18, 2009 11.82 11.90 11.63 11.87 17,288,476 +0.18(+1.54%)
Nov 17, 2009 11.68 11.70 11.47 11.69 10,174,468 -0.03(-0.26%)
Nov 16, 2009 11.73 11.91 11.64 11.72 15,616,673 +0.03(+0.26%)
Nov 13, 2009 11.62 11.73 11.50 11.69 21,016,624 +0.25(+2.19%)
Nov 12, 2009 11.52 11.70 11.34 11.44 31,562,016 +0.06(+0.53%)
Nov 11, 2009 11.52 11.59 11.05 11.38 29,941,516 -0.04(-0.35%)
Nov 10, 2009 11.75 11.77 11.35 11.42 20,421,064 -0.12(-1.04%)
Nov 09, 2009 11.53 11.59 11.39 11.54 21,904,608 +0.29(+2.58%)
Nov 06, 2009 11.30 11.44 11.13 11.25 26,718,844 +0.38(+3.50%)
Nov 05, 2009 10.94 11.02 10.77 10.87 22,026,442 +0.19(+1.78%)
Nov 04, 2009 10.70 10.80 10.61 10.68 15,113,811 +0.06(+0.56%)
Nov 03, 2009 10.32 10.66 10.25 10.62 28,803,188 +0.25(+2.41%)
Nov 02, 2009 10.81 10.88 10.33 10.37 32,723,284 -0.46(-4.25%)
Oct 30, 2009 11.17 11.19 10.80 10.83 20,669,666 -0.26(-2.34%)
Oct 29, 2009 11.14 11.19 10.85 11.09 36,723,960 -0.30(-2.63%)
Oct 28, 2009 11.71 11.74 11.35 11.39 17,980,340 -0.30(-2.57%)
Oct 27, 2009 12.04 12.17 11.61 11.69 19,215,270 -0.35(-2.91%)
Oct 26, 2009 12.20 12.35 11.97 12.04 10,042,240 -0.16(-1.31%)
Oct 23, 2009 12.31 12.65 12.12 12.20 14,066,478 -0.20(-1.61%)
Oct 22, 2009 12.30 12.48 12.22 12.40 7,927,599 +0.07(+0.57%)
Oct 21, 2009 12.46 12.69 12.32 12.33 8,334,507 -0.13(-1.04%)
Oct 20, 2009 12.37 12.57 12.32 12.46 10,129,186 -0.07(-0.56%)
Oct 19, 2009 12.45 12.57 12.34 12.53 9,746,738 +0.19(+1.54%)
Oct 16, 2009 12.46 12.46 12.17 12.34 11,659,544 -0.17(-1.36%)
Oct 15, 2009 12.62 12.75 12.43 12.51 13,636,400 -0.20(-1.57%)
Oct 14, 2009 12.53 12.75 12.47 12.71 8,405,986 +0.22(+1.76%)
Oct 13, 2009 12.49 12.64 12.31 12.49 9,995,790 +0.09(+0.73%)
Oct 12, 2009 12.78 12.84 12.27 12.40 18,358,404 -0.26(-2.05%)
Oct 09, 2009 12.89 12.89 12.60 12.66 10,230,593 -0.23(-1.78%)
Oct 08, 2009 12.70 12.96 12.56 12.89 17,274,388 +0.31(+2.46%)
Oct 07, 2009 12.24 12.60 12.23 12.58 12,472,093 +0.37(+3.03%)
Oct 06, 2009 12.00 12.28 11.95 12.21 12,297,261 +0.33(+2.78%)
Oct 05, 2009 11.93 12.05 11.84 11.88 11,083,823 +0.01(+0.08%)
Oct 02, 2009 11.86 12.10 11.85 11.87 12,248,703 -0.16(-1.33%)
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.