Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.32 11.14 10.32 10.69 203,463 +0.45(+4.35%)
Jan 28, 2010 10.80 10.95 9.905 10.24 213,642 -0.33(-3.12%)
Jan 27, 2010 10.14 10.66 10.14 10.57 65,820 +0.34(+3.31%)
Jan 26, 2010 10.29 10.66 10.05 10.24 75,336 -0.07(-0.64%)
Jan 25, 2010 10.62 10.66 10.27 10.30 110,722 -0.21(-2.04%)
Jan 22, 2010 10.60 10.88 10.40 10.52 126,749 -0.12(-1.16%)
Jan 21, 2010 10.92 11.00 10.43 10.64 104,391 -0.23(-2.13%)
Jan 20, 2010 10.91 11.11 10.67 10.87 114,215 -0.17(-1.57%)
Jan 19, 2010 11.08 11.18 10.68 11.04 98,724 +0.02(+0.23%)
Jan 15, 2010 11.46 11.02 11.02 11.02 168,879 -0.38(-3.33%)
Jan 14, 2010 11.12 11.47 10.99 11.40 38,719 +0.27(+2.45%)
Jan 13, 2010 10.81 11.19 10.80 11.13 54,507 +0.33(+3.06%)
Jan 12, 2010 11.06 11.23 10.63 10.80 58,406 -0.35(-3.18%)
Jan 11, 2010 11.35 11.65 11.09 11.15 39,084 -0.17(-1.46%)
Jan 08, 2010 11.19 11.60 11.09 11.32 78,271 +0.05(+0.44%)
Jan 07, 2010 11.05 11.29 11.02 11.27 70,207 +0.17(+1.56%)
Jan 06, 2010 11.53 11.56 11.03 11.09 150,615 -0.42(-3.66%)
Jan 05, 2010 11.93 12.03 11.50 11.51 77,625 -0.50(-4.12%)
Jan 04, 2010 11.71 12.01 11.47 12.01 77,999 +0.50(+4.30%)
Dec 31, 2009 11.66 11.51 11.51 11.51 53,910 -0.12(-1.06%)
Dec 30, 2009 11.37 11.68 11.33 11.64 53,119 +0.20(+1.73%)
Dec 29, 2009 11.47 11.55 11.38 11.44 15,955 -0.03(-0.29%)
Dec 28, 2009 11.56 11.65 11.34 11.47 25,844 -0.01(-0.07%)
Dec 24, 2009 11.51 11.68 11.43 11.48 17,854 -0.01(-0.07%)
Dec 23, 2009 11.51 11.56 11.25 11.49 34,570 +0.02(+0.22%)
Dec 22, 2009 11.61 11.61 11.29 11.47 67,521 -0.14(-1.21%)
Dec 21, 2009 11.00 11.64 10.93 11.61 88,950 +0.64(+5.87%)
Dec 18, 2009 10.94 11.12 10.78 10.96 433,011 +0.07(+0.61%)
Dec 17, 2009 11.45 11.49 10.65 10.90 77,248 -0.60(-5.24%)
Dec 16, 2009 11.41 11.51 11.31 11.50 46,808 +0.22(+1.98%)
Dec 15, 2009 11.30 11.71 11.27 11.28 93,112 -0.09(-0.80%)
Dec 14, 2009 11.26 11.42 11.03 11.37 55,680 +0.38(+3.46%)
Dec 11, 2009 10.85 11.05 10.81 10.99 45,541 +0.17(+1.60%)
Dec 10, 2009 10.90 11.06 10.72 10.81 72,707 -0.07(-0.68%)
Dec 09, 2009 10.80 10.93 10.62 10.89 44,678 +0.11(+1.00%)
Dec 08, 2009 10.60 10.81 10.52 10.78 54,699 +0.07(+0.69%)
Dec 07, 2009 10.66 10.80 10.41 10.71 39,341 +0.02(+0.16%)
Dec 04, 2009 10.40 10.92 10.24 10.69 63,787 +0.54(+5.28%)
Dec 03, 2009 10.28 10.46 10.11 10.15 39,891 -0.10(-0.97%)
Dec 02, 2009 9.996 10.28 9.971 10.25 48,942 +0.29(+2.90%)
Dec 01, 2009 9.839 10.00 9.781 9.963 59,084 +0.24(+2.46%)
Nov 30, 2009 9.493 9.748 9.472 9.724 134,207 +0.23(+2.43%)
Nov 27, 2009 9.187 9.674 9.187 9.493 74,640 -0.05(-0.52%)
Nov 25, 2009 9.715 9.823 9.534 9.542 41,822 -0.16(-1.62%)
Nov 24, 2009 9.691 9.707 9.493 9.699 49,888 -0.02(-0.17%)
Nov 23, 2009 9.740 10.12 9.583 9.715 65,166 +0.14(+1.47%)
Nov 20, 2009 9.352 9.583 9.319 9.575 90,854 +0.12(+1.31%)
Nov 19, 2009 9.526 9.567 9.138 9.451 142,038 -0.15(-1.55%)
Nov 18, 2009 9.567 9.674 9.493 9.600 46,462 +0.01(+0.09%)
Nov 17, 2009 9.600 9.649 9.278 9.592 51,868 -0.02(-0.26%)
Nov 16, 2009 9.451 9.691 9.377 9.616 74,703 +0.27(+2.92%)
Nov 13, 2009 9.261 9.460 9.080 9.344 80,242 +0.21(+2.35%)
Nov 12, 2009 9.245 9.443 9.088 9.129 96,548 -0.12(-1.34%)
Nov 11, 2009 9.088 9.385 9.088 9.253 86,539 +0.23(+2.56%)
Nov 10, 2009 9.195 9.336 8.940 9.022 99,101 -0.26(-2.76%)
Nov 09, 2009 9.237 9.344 9.179 9.278 63,555 +0.16(+1.72%)
Nov 06, 2009 9.096 9.241 9.014 9.121 54,471 -0.09(-0.99%)
Nov 05, 2009 9.047 9.336 9.022 9.212 121,033 +0.28(+3.14%)
Nov 04, 2009 9.121 9.154 8.915 8.931 90,918 -0.17(-1.81%)
Nov 03, 2009 9.030 9.117 8.964 9.096 118,432 +0.02(+0.18%)
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.