Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.36 10.51 10.26 10.34 101,149,832 +0.02(+0.16%)
Jan 28, 2010 10.57 10.58 10.31 10.32 91,936,472 -0.21(-1.95%)
Jan 27, 2010 10.41 10.58 10.34 10.53 98,559,560 +0.12(+1.17%)
Jan 26, 2010 10.37 10.47 10.32 10.41 78,690,696 -0.04(-0.37%)
Jan 25, 2010 10.66 10.67 10.44 10.44 88,927,200 -0.06(-0.58%)
Jan 22, 2010 10.67 11.04 10.47 10.51 111,370,288 -0.16(-1.45%)
Jan 21, 2010 11.10 11.16 10.62 10.66 139,287,856 -0.39(-3.51%)
Jan 20, 2010 11.11 11.28 11.01 11.05 143,019,920 -0.03(-0.30%)
Jan 19, 2010 10.82 11.12 10.80 11.08 141,374,816 +0.28(+2.62%)
Jan 15, 2010 10.77 10.80 10.80 10.80 138,289,728 +0.06(+0.57%)
Jan 14, 2010 10.64 10.80 10.60 10.74 85,309,432 +0.09(+0.89%)
Jan 13, 2010 10.46 10.69 10.46 10.64 107,412,136 +0.24(+2.34%)
Jan 12, 2010 10.42 10.52 10.33 10.40 74,490,008 -0.03(-0.32%)
Jan 11, 2010 10.43 10.50 10.34 10.43 58,561,452 +0.08(+0.80%)
Jan 08, 2010 10.32 10.37 10.26 10.35 54,882,644 +0.08(+0.81%)
Jan 07, 2010 10.33 10.34 10.23 10.27 71,160,896 -0.04(-0.38%)
Jan 06, 2010 10.34 10.42 10.26 10.31 74,728,264 -0.03(-0.32%)
Jan 05, 2010 10.48 10.49 10.28 10.34 78,279,624 -0.15(-1.43%)
Jan 04, 2010 10.12 10.49 10.10 10.49 94,006,208 +0.41(+4.07%)
Dec 31, 2009 10.19 10.08 10.08 10.08 46,341,368 -0.17(-1.68%)
Dec 30, 2009 10.24 10.30 10.18 10.25 33,003,012 -0.03(-0.32%)
Dec 29, 2009 10.31 10.37 10.27 10.28 35,494,560 -0.04(-0.38%)
Dec 28, 2009 10.35 10.37 10.27 10.32 35,101,520 +0.02(+0.16%)
Dec 24, 2009 10.34 10.36 10.26 10.31 23,345,694 +0.01(+0.11%)
Dec 23, 2009 10.39 10.42 10.27 10.29 50,468,456 -0.02(-0.16%)
Dec 22, 2009 10.42 10.46 10.27 10.31 64,781,968 +0.00(+0.00%)
Dec 21, 2009 10.20 10.47 10.18 10.31 70,641,432 +0.17(+1.69%)
Dec 18, 2009 10.17 10.24 10.11 10.14 112,360,248 +0.04(+0.44%)
Dec 17, 2009 10.18 10.18 10.01 10.10 79,947,704 -0.08(-0.82%)
Dec 16, 2009 10.18 10.28 10.15 10.18 72,376,168 +0.04(+0.44%)
Dec 15, 2009 10.12 10.23 10.06 10.13 62,494,508 -0.06(-0.60%)
Dec 14, 2009 10.18 10.20 10.08 10.20 92,462,448 +0.06(+0.55%)
Dec 11, 2009 10.18 10.24 10.12 10.14 55,744,852 -0.01(-0.11%)
Dec 10, 2009 10.23 10.25 10.11 10.15 65,501,140 +0.04(+0.44%)
Dec 09, 2009 9.990 10.12 9.901 10.11 132,158,112 +0.27(+2.70%)
Dec 08, 2009 10.00 10.01 9.768 9.840 144,351,376 -0.17(-1.66%)
Dec 07, 2009 10.24 10.29 9.996 10.01 137,256,720 -0.24(-2.33%)
Dec 04, 2009 10.43 10.50 10.22 10.24 90,332,088 -0.08(-0.81%)
Dec 03, 2009 10.43 10.46 10.30 10.33 74,046,592 -0.06(-0.53%)
Dec 02, 2009 10.49 10.52 10.24 10.38 86,009,376 -0.06(-0.58%)
Dec 01, 2009 10.27 10.44 10.07 10.44 128,315,016 +0.38(+3.74%)
Nov 30, 2009 10.15 10.22 10.07 10.07 106,956,056 -0.04(-0.44%)
Nov 27, 2009 10.02 10.20 9.973 10.11 41,204,328 -0.19(-1.83%)
Nov 25, 2009 10.22 10.32 10.11 10.30 76,049,288 +0.16(+1.53%)
Nov 24, 2009 10.31 10.32 10.06 10.15 105,620,336 -0.12(-1.19%)
Nov 23, 2009 10.24 10.47 10.23 10.27 132,850,408 +0.09(+0.93%)
Nov 20, 2009 10.06 10.24 10.04 10.17 110,050,632 +0.14(+1.38%)
Nov 19, 2009 10.01 10.07 9.874 10.03 74,397,608 -0.04(-0.44%)
Nov 18, 2009 9.935 10.11 9.868 10.08 88,091,976 +0.14(+1.39%)
Nov 17, 2009 9.890 9.946 9.824 9.940 61,476,060 +0.00(+0.00%)
Nov 16, 2009 9.779 9.973 9.768 9.940 74,236,904 +0.19(+1.99%)
Nov 13, 2009 9.752 9.846 9.702 9.746 66,516,772 -0.02(-0.17%)
Nov 12, 2009 9.752 9.896 9.685 9.763 71,605,168 +0.00(+0.00%)
Nov 11, 2009 9.791 9.874 9.702 9.763 63,950,904 +0.03(+0.34%)
Nov 10, 2009 9.597 9.830 9.547 9.730 92,002,336 +0.07(+0.75%)
Nov 09, 2009 9.475 9.658 9.436 9.658 83,335,808 +0.26(+2.77%)
Nov 06, 2009 9.425 9.430 9.320 9.397 65,164,912 +0.03(+0.35%)
Nov 05, 2009 9.480 9.558 9.320 9.364 100,420,832 -0.02(-0.18%)
Nov 04, 2009 9.380 9.536 9.347 9.380 94,544,168 +0.02(+0.24%)
Nov 03, 2009 9.364 9.392 9.264 9.358 95,117,120 -0.03(-0.35%)
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.