Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.21 11.13 11.13 11.13 1,276,200 -0.11(-0.98%)
Dec 30, 2009 11.13 11.24 11.00 11.24 1,532,747 +0.02(+0.18%)
Dec 29, 2009 11.34 11.35 11.18 11.22 1,802,641 -0.07(-0.62%)
Dec 28, 2009 11.38 11.39 11.18 11.29 2,915,461 -0.05(-0.44%)
Dec 24, 2009 11.24 11.40 11.22 11.34 1,062,155 +0.10(+0.89%)
Dec 23, 2009 11.11 11.36 11.06 11.24 2,397,176 +0.13(+1.17%)
Dec 22, 2009 10.91 11.11 10.83 11.11 1,764,146 +0.32(+2.97%)
Dec 21, 2009 10.83 10.94 10.73 10.79 1,259,676 +0.10(+0.93%)
Dec 18, 2009 10.72 10.78 10.52 10.69 3,349,177 +0.03(+0.28%)
Dec 17, 2009 10.92 10.99 10.63 10.66 2,738,905 -0.34(-3.09%)
Dec 16, 2009 10.50 11.08 10.49 11.00 4,768,374 +0.47(+4.46%)
Dec 15, 2009 10.37 10.62 10.33 10.53 2,630,547 +0.11(+1.06%)
Dec 14, 2009 10.25 10.46 10.25 10.42 6,711,631 -0.30(-2.80%)
Dec 11, 2009 10.59 11.05 10.40 10.72 9,029,466 +0.93(+9.50%)
Dec 10, 2009 9.450 9.900 9.420 9.790 4,265,859 +0.48(+5.16%)
Dec 09, 2009 9.290 9.348 9.190 9.310 2,280,671 +0.04(+0.43%)
Dec 08, 2009 9.220 9.360 9.180 9.270 3,234,126 +0.02(+0.22%)
Dec 07, 2009 9.290 9.340 9.190 9.250 4,185,386 -0.02(-0.22%)
Dec 04, 2009 9.280 9.480 9.210 9.270 3,949,604 +0.02(+0.22%)
Dec 03, 2009 9.560 9.570 9.240 9.250 2,623,627 -0.19(-2.01%)
Dec 02, 2009 9.520 9.700 9.420 9.440 2,161,592 -0.11(-1.15%)
Dec 01, 2009 9.440 9.700 9.440 9.550 2,853,017 +0.14(+1.49%)
Nov 30, 2009 9.810 9.810 9.380 9.410 1,739,028 -0.26(-2.69%)
Nov 27, 2009 9.700 9.820 9.510 9.670 667,204 -0.21(-2.13%)
Nov 25, 2009 9.730 9.940 9.640 9.880 1,782,941 +0.19(+1.96%)
Nov 24, 2009 9.940 10.00 9.630 9.690 2,169,237 -0.26(-2.61%)
Nov 23, 2009 10.17 10.31 9.930 9.950 2,115,139 -0.16(-1.58%)
Nov 20, 2009 9.990 10.17 9.830 10.11 2,065,184 +0.12(+1.20%)
Nov 19, 2009 10.25 10.25 9.890 9.990 1,706,255 -0.31(-3.01%)
Nov 18, 2009 10.40 10.43 10.26 10.30 2,034,520 -0.08(-0.77%)
Nov 17, 2009 10.38 10.41 10.14 10.38 1,593,473 -0.02(-0.19%)
Nov 16, 2009 10.24 10.55 10.22 10.40 2,712,568 +0.26(+2.56%)
Nov 13, 2009 10.15 10.31 10.06 10.14 1,330,091 -0.06(-0.59%)
Nov 12, 2009 10.30 10.50 10.20 10.20 1,561,262 -0.12(-1.16%)
Nov 11, 2009 10.41 10.50 10.26 10.32 1,371,837 +0.01(+0.10%)
Nov 10, 2009 10.37 10.47 10.22 10.31 1,527,953 -0.12(-1.15%)
Nov 09, 2009 10.25 10.47 10.15 10.43 1,809,070 +0.34(+3.37%)
Nov 06, 2009 10.20 10.30 10.00 10.09 1,639,154 -0.15(-1.46%)
Nov 05, 2009 10.18 10.24 9.970 10.24 2,556,809 +0.18(+1.79%)
Nov 04, 2009 9.960 10.18 9.910 10.06 2,492,460 +0.16(+1.62%)
Nov 03, 2009 9.820 9.990 9.710 9.900 3,354,306 +0.03(+0.30%)
Nov 02, 2009 10.31 10.31 9.750 9.870 4,132,287 -0.28(-2.76%)
Oct 30, 2009 10.59 10.60 10.01 10.15 3,682,649 -0.44(-4.15%)
Oct 29, 2009 10.39 10.64 10.29 10.59 3,130,979 +0.24(+2.32%)
Oct 28, 2009 10.56 10.60 10.16 10.35 5,764,491 -0.28(-2.63%)
Oct 27, 2009 10.53 10.75 10.46 10.63 3,771,873 +0.09(+0.85%)
Oct 26, 2009 11.00 11.07 10.47 10.54 4,643,601 -0.40(-3.66%)
Oct 23, 2009 10.95 10.97 10.87 10.94 5,819,850 +0.05(+0.46%)
Oct 22, 2009 10.53 11.15 10.11 10.89 19,572,478 -1.33(-10.88%)
Oct 21, 2009 12.52 12.89 12.22 12.22 2,818,364 -0.28(-2.24%)
Oct 20, 2009 12.61 12.64 12.50 12.50 2,072,581 +0.07(+0.56%)
Oct 19, 2009 12.37 12.70 12.27 12.43 2,787,992 +0.14(+1.14%)
Oct 16, 2009 12.40 12.47 12.20 12.29 1,955,165 -0.21(-1.68%)
Oct 15, 2009 12.30 12.59 12.22 12.50 2,458,152 +0.14(+1.13%)
Oct 14, 2009 12.76 12.83 12.22 12.36 5,628,087 -0.29(-2.29%)
Oct 13, 2009 12.73 12.76 12.31 12.65 3,946,269 -0.14(-1.09%)
Oct 12, 2009 12.91 12.98 12.73 12.79 3,850,666 +0.03(+0.24%)
Oct 09, 2009 11.95 13.09 11.95 12.76 10,354,629 +0.94(+7.95%)
Oct 08, 2009 13.18 13.21 11.77 11.82 10,518,818 -1.71(-12.64%)
Oct 07, 2009 13.58 13.75 13.48 13.53 1,203,476 -0.13(-0.95%)
Oct 06, 2009 13.41 13.83 13.40 13.66 1,557,226 +0.32(+2.40%)
Oct 05, 2009 13.12 13.52 12.93 13.34 2,417,323 +0.26(+1.99%)
Oct 02, 2009 13.26 13.37 13.05 13.08 2,283,304 -0.38(-2.82%)
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.