Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.47 10.85 10.41 10.51 10,284 +0.10(+0.99%)
Jan 28, 2010 10.85 10.89 10.41 10.41 7,394 -0.53(-4.84%)
Jan 27, 2010 10.71 11.27 10.71 10.94 3,434 +0.17(+1.62%)
Jan 26, 2010 11.65 11.65 10.76 10.76 18,116 -0.29(-2.65%)
Jan 25, 2010 11.21 11.49 10.94 11.05 6,155 -0.07(-0.60%)
Jan 22, 2010 11.00 11.70 10.95 11.12 8,057 +0.16(+1.45%)
Jan 21, 2010 11.17 11.17 10.95 10.96 6,303 -0.41(-3.62%)
Jan 20, 2010 11.57 11.57 11.36 11.37 5,430 -0.39(-3.32%)
Jan 19, 2010 11.52 11.83 11.52 11.76 10,517 +0.60(+5.39%)
Jan 15, 2010 11.60 11.16 11.16 11.16 21,782 -0.32(-2.78%)
Jan 14, 2010 11.33 11.62 11.33 11.48 9,944 +0.17(+1.50%)
Jan 13, 2010 11.34 11.42 11.31 11.31 9,255 -0.03(-0.23%)
Jan 12, 2010 11.64 11.64 11.31 11.34 11,472 -0.01(-0.09%)
Jan 11, 2010 11.38 11.44 11.34 11.35 6,007 +0.03(+0.27%)
Jan 08, 2010 11.36 11.50 11.31 11.32 4,298 +0.01(+0.05%)
Jan 07, 2010 11.35 11.78 11.31 11.31 12,344 +0.00(+0.00%)
Jan 06, 2010 11.41 11.67 11.31 11.31 21,990 -0.07(-0.63%)
Jan 05, 2010 11.64 11.64 11.38 11.38 21,428 -0.21(-1.82%)
Jan 04, 2010 11.70 11.80 11.43 11.59 10,988 +0.08(+0.71%)
Dec 31, 2009 11.75 11.51 11.51 11.51 17,114 +0.11(+0.95%)
Dec 30, 2009 11.41 11.54 11.31 11.40 23,254 +0.02(+0.14%)
Dec 29, 2009 11.62 11.62 11.31 11.39 13,769 -0.06(-0.49%)
Dec 28, 2009 11.39 11.69 11.38 11.45 7,357 +0.08(+0.72%)
Dec 24, 2009 11.33 11.56 11.33 11.36 777 -0.02(-0.18%)
Dec 23, 2009 11.37 11.66 11.37 11.38 30,283 -0.01(-0.09%)
Dec 22, 2009 11.55 11.55 11.33 11.39 10,745 -0.09(-0.81%)
Dec 21, 2009 11.59 11.70 11.31 11.49 10,836 -0.10(-0.84%)
Dec 18, 2009 11.52 11.59 11.32 11.58 42,940 +0.14(+1.26%)
Dec 17, 2009 11.45 11.45 11.31 11.44 5,408 -0.07(-0.58%)
Dec 16, 2009 11.77 11.78 11.32 11.51 8,436 +0.20(+1.73%)
Dec 15, 2009 11.83 11.84 11.31 11.31 19,487 -0.49(-4.18%)
Dec 14, 2009 12.39 12.39 11.34 11.81 12,735 +0.48(+4.22%)
Dec 11, 2009 11.37 11.38 11.22 11.33 4,010 +0.00(+0.00%)
Dec 10, 2009 11.59 11.60 11.29 11.33 7,248 -0.29(-2.52%)
Dec 09, 2009 11.20 11.62 11.08 11.62 5,445 +0.53(+4.78%)
Dec 08, 2009 11.51 11.62 11.09 11.09 12,124 -0.41(-3.53%)
Dec 07, 2009 11.45 11.62 11.00 11.50 18,379 +0.09(+0.77%)
Dec 04, 2009 11.65 11.78 11.17 11.41 6,145 +0.08(+0.68%)
Dec 03, 2009 11.58 11.71 11.26 11.33 4,815 +0.19(+1.66%)
Dec 02, 2009 10.51 11.60 10.51 11.15 8,156 +0.69(+6.59%)
Dec 01, 2009 11.00 11.04 10.41 10.46 10,414 -0.45(-4.15%)
Nov 30, 2009 11.21 11.26 10.91 10.91 2,985 -0.29(-2.57%)
Nov 27, 2009 11.48 11.53 11.20 11.20 8,512 -0.58(-4.93%)
Nov 24, 2009 11.79 11.78 11.78 11.78 194 -0.04(-0.35%)
Nov 23, 2009 11.37 11.99 11.37 11.82 14,302 +0.51(+4.55%)
Nov 20, 2009 11.36 11.59 11.31 11.31 13,936 -0.28(-2.40%)
Nov 19, 2009 11.83 11.98 11.58 11.58 9,308 -0.12(-1.05%)
Nov 18, 2009 11.81 12.32 11.71 11.71 7,618 -0.13(-1.13%)
Nov 17, 2009 11.69 12.04 11.69 11.84 6,941 -0.18(-1.50%)
Nov 16, 2009 11.07 12.02 11.07 12.02 11,970 +1.11(+10.18%)
Nov 13, 2009 11.04 11.08 10.78 10.91 3,162 -0.13(-1.21%)
Nov 12, 2009 11.51 11.51 11.04 11.04 7,773 -0.40(-3.50%)
Nov 11, 2009 11.21 11.45 11.21 11.45 2,997 +0.30(+2.72%)
Nov 10, 2009 11.29 11.57 11.14 11.14 3,810 -0.22(-1.90%)
Nov 09, 2009 10.81 11.36 10.81 11.36 6,803 +0.66(+6.20%)
Nov 06, 2009 11.02 11.03 10.63 10.69 5,321 -0.36(-3.26%)
Nov 05, 2009 10.93 11.60 10.80 11.05 13,096 +0.22(+1.99%)
Nov 04, 2009 11.19 11.30 10.70 10.84 11,947 -0.38(-3.39%)
Nov 03, 2009 11.31 11.31 10.46 11.22 7,308 -0.20(-1.71%)
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.