Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.86 11.69 11.69 11.69 2,733,632 -0.12(-1.01%)
Dec 30, 2009 11.63 11.92 11.59 11.81 3,487,744 +0.02(+0.14%)
Dec 29, 2009 11.83 11.89 11.55 11.80 2,257,733 -0.02(-0.14%)
Dec 28, 2009 12.07 12.15 11.69 11.81 2,603,776 -0.22(-1.85%)
Dec 24, 2009 12.09 12.09 11.98 12.04 1,744,235 +0.03(+0.21%)
Dec 23, 2009 12.01 12.36 11.81 12.01 7,268,552 +0.21(+1.81%)
Dec 22, 2009 11.12 11.95 11.04 11.80 7,624,565 +0.76(+6.89%)
Dec 21, 2009 11.28 11.28 10.89 11.04 6,266,789 -0.15(-1.37%)
Dec 18, 2009 11.33 11.50 10.72 11.19 23,964,308 -0.17(-1.51%)
Dec 17, 2009 11.45 11.57 11.25 11.36 5,845,197 -0.26(-2.28%)
Dec 16, 2009 10.99 11.76 10.95 11.62 10,389,077 +0.67(+6.08%)
Dec 15, 2009 11.16 11.24 10.92 10.96 5,243,645 -0.33(-2.95%)
Dec 14, 2009 11.20 11.31 11.19 11.29 3,286,821 -0.05(-0.45%)
Dec 11, 2009 11.09 11.36 10.99 11.34 4,496,051 +0.28(+2.55%)
Dec 10, 2009 11.23 11.31 11.02 11.06 2,061,434 -0.10(-0.92%)
Dec 09, 2009 11.24 11.27 11.03 11.16 2,677,351 +0.01(+0.08%)
Dec 08, 2009 11.21 11.43 11.09 11.15 2,964,213 -0.12(-1.06%)
Dec 07, 2009 11.68 11.69 11.20 11.27 4,218,500 -0.35(-3.01%)
Dec 04, 2009 11.70 11.84 11.39 11.62 4,905,027 +0.16(+1.42%)
Dec 03, 2009 11.80 11.80 11.43 11.46 6,290,838 -0.31(-2.61%)
Dec 02, 2009 12.12 12.15 11.66 11.77 6,009,772 +0.07(+0.58%)
Dec 01, 2009 11.67 11.98 11.59 11.70 4,714,852 +0.12(+1.03%)
Nov 30, 2009 11.68 11.77 11.42 11.58 2,863,731 -0.06(-0.51%)
Nov 27, 2009 11.52 11.84 11.46 11.64 1,645,402 -0.21(-1.80%)
Nov 25, 2009 11.78 11.97 11.68 11.86 2,619,137 +0.12(+1.02%)
Nov 24, 2009 12.03 12.03 11.68 11.74 4,194,380 -0.24(-2.00%)
Nov 23, 2009 12.24 12.45 11.80 11.98 5,368,544 -0.09(-0.78%)
Nov 20, 2009 12.20 12.34 11.94 12.07 5,111,343 -0.43(-3.42%)
Nov 19, 2009 12.68 12.68 12.15 12.50 4,502,116 -0.23(-1.81%)
Nov 18, 2009 12.64 13.08 12.57 12.73 3,615,558 -0.03(-0.27%)
Nov 17, 2009 12.86 13.02 12.63 12.76 3,224,760 -0.26(-1.97%)
Nov 16, 2009 12.98 13.22 12.90 13.02 3,200,561 +0.21(+1.60%)
Nov 13, 2009 12.96 13.12 12.68 12.81 3,576,179 -0.07(-0.53%)
Nov 12, 2009 13.45 13.45 12.78 12.88 5,416,450 -0.50(-3.77%)
Nov 11, 2009 12.93 13.45 12.86 13.39 8,589,821 +0.84(+6.68%)
Nov 10, 2009 12.98 13.11 12.43 12.55 5,281,446 -0.43(-3.29%)
Nov 09, 2009 12.83 13.00 12.66 12.98 5,422,411 +0.23(+1.81%)
Nov 06, 2009 12.72 13.27 12.51 12.74 6,459,721 -0.32(-2.42%)
Nov 05, 2009 13.09 13.63 12.69 13.06 5,211,755 +0.20(+1.53%)
Nov 04, 2009 12.92 13.39 12.74 12.86 6,445,900 +0.10(+0.80%)
Nov 03, 2009 11.98 12.80 11.97 12.76 5,189,950 +0.55(+4.48%)
Nov 02, 2009 12.21 12.58 11.64 12.21 6,421,926 +0.09(+0.78%)
Oct 30, 2009 12.61 12.76 11.97 12.12 5,533,891 -0.42(-3.34%)
Oct 29, 2009 12.21 12.87 12.09 12.54 6,372,444 +0.56(+4.64%)
Oct 28, 2009 12.80 12.84 11.92 11.98 7,548,191 -0.93(-7.21%)
Oct 27, 2009 13.26 13.52 12.86 12.92 5,681,994 -0.29(-2.20%)
Oct 26, 2009 13.58 13.86 12.96 13.21 5,119,300 -0.30(-2.22%)
Oct 23, 2009 13.33 13.56 13.07 13.51 8,462,756 -0.32(-2.29%)
Oct 22, 2009 12.89 14.10 12.70 13.82 8,693,693 +0.97(+7.51%)
Oct 21, 2009 13.04 13.44 12.82 12.86 3,740,905 -0.24(-1.83%)
Oct 20, 2009 13.01 13.11 12.94 13.09 4,142,612 -0.12(-0.91%)
Oct 19, 2009 13.68 13.72 13.14 13.21 4,474,587 -0.31(-2.28%)
Oct 16, 2009 13.64 13.74 13.33 13.52 3,985,538 -0.23(-1.68%)
Oct 15, 2009 13.73 13.78 13.56 13.75 4,132,873 +0.01(+0.06%)
Oct 14, 2009 13.73 13.88 13.32 13.74 6,017,437 +0.38(+2.88%)
Oct 13, 2009 12.95 13.66 12.88 13.36 8,312,894 +0.39(+3.03%)
Oct 12, 2009 13.31 13.62 12.91 12.97 15,123,497 -1.10(-7.84%)
Oct 09, 2009 13.71 14.14 13.36 14.07 6,613,468 +0.35(+2.55%)
Oct 08, 2009 13.19 14.30 13.04 13.72 11,722,838 +0.74(+5.66%)
Oct 07, 2009 13.18 13.19 12.68 12.98 7,160,848 -0.21(-1.56%)
Oct 06, 2009 13.04 13.53 12.89 13.19 5,852,291 +0.18(+1.38%)
Oct 05, 2009 13.19 13.33 12.76 13.01 5,481,481 +0.03(+0.20%)
Oct 02, 2009 13.01 13.31 12.74 12.98 7,345,725 -0.21(-1.62%)
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.