Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.51 10.41 10.41 10.41 7,228,800 -0.09(-0.83%)
Dec 30, 2009 10.44 10.54 10.44 10.50 3,298,532 +0.00(+0.02%)
Dec 29, 2009 10.57 10.57 10.46 10.49 4,545,064 -0.05(-0.50%)
Dec 28, 2009 10.49 10.56 10.44 10.55 4,009,220 +0.12(+1.15%)
Dec 24, 2009 9.940 10.45 9.940 10.43 1,056,980 +0.05(+0.48%)
Dec 23, 2009 10.26 10.41 10.22 10.38 4,078,368 +0.11(+1.05%)
Dec 22, 2009 10.24 10.30 10.21 10.27 2,536,272 +0.06(+0.64%)
Dec 21, 2009 10.00 10.22 9.988 10.21 4,019,696 +0.22(+2.18%)
Dec 18, 2009 9.985 9.998 9.865 9.988 5,485,244 +0.05(+0.53%)
Dec 17, 2009 9.850 9.988 9.777 9.935 4,762,672 +0.01(+0.08%)
Dec 16, 2009 9.845 9.975 9.845 9.928 5,108,484 +0.10(+0.97%)
Dec 15, 2009 9.820 9.908 9.700 9.832 3,216,808 -0.02(-0.15%)
Dec 14, 2009 9.828 9.870 9.748 9.848 3,260,152 +0.10(+0.97%)
Dec 11, 2009 9.797 9.800 9.668 9.752 2,413,500 +0.05(+0.49%)
Dec 10, 2009 9.688 9.800 9.658 9.705 4,050,700 +0.04(+0.39%)
Dec 09, 2009 9.572 9.688 9.445 9.668 3,647,360 +0.06(+0.60%)
Dec 08, 2009 9.557 9.715 9.432 9.610 3,678,172 -0.06(-0.62%)
Dec 07, 2009 9.713 9.815 9.648 9.670 4,235,444 -0.06(-0.64%)
Dec 04, 2009 9.553 9.752 9.485 9.732 7,890,332 +0.28(+2.99%)
Dec 03, 2009 9.670 9.670 9.447 9.450 4,831,480 -0.11(-1.10%)
Dec 02, 2009 9.293 9.582 9.293 9.555 7,142,328 +0.25(+2.74%)
Dec 01, 2009 9.330 9.418 9.280 9.300 3,773,508 +0.03(+0.32%)
Nov 30, 2009 9.205 9.300 9.140 9.270 4,337,188 +0.01(+0.16%)
Nov 27, 2009 9.160 9.387 9.150 9.255 1,777,768 -0.18(-1.96%)
Nov 25, 2009 9.405 9.500 9.348 9.440 2,128,084 +0.08(+0.88%)
Nov 24, 2009 9.420 9.467 9.338 9.357 2,915,476 -0.06(-0.66%)
Nov 23, 2009 9.395 9.640 9.338 9.420 3,896,724 +0.17(+1.81%)
Nov 20, 2009 9.297 9.363 9.175 9.252 3,273,920 -0.07(-0.78%)
Nov 19, 2009 9.415 9.435 9.260 9.325 7,110,372 -0.15(-1.53%)
Nov 18, 2009 9.367 9.482 9.300 9.470 7,624,500 +0.06(+0.58%)
Nov 17, 2009 9.328 9.420 9.241 9.415 3,856,768 +0.06(+0.61%)
Nov 16, 2009 9.255 9.408 9.252 9.357 2,996,720 +0.13(+1.41%)
Nov 13, 2009 9.205 9.297 9.130 9.227 3,195,216 +0.04(+0.41%)
Nov 12, 2009 9.318 9.365 9.162 9.190 3,851,300 -0.12(-1.29%)
Nov 11, 2009 9.360 9.385 9.190 9.310 4,423,996 +0.03(+0.30%)
Nov 10, 2009 9.238 9.322 9.190 9.283 4,394,348 -0.02(-0.27%)
Nov 09, 2009 9.145 9.307 9.110 9.307 3,571,996 +0.21(+2.28%)
Nov 06, 2009 9.115 9.117 8.943 9.100 5,422,596 -0.03(-0.27%)
Nov 05, 2009 8.988 9.190 8.955 9.125 5,088,440 +0.22(+2.53%)
Nov 04, 2009 8.980 9.053 8.885 8.900 5,376,208 -0.04(-0.48%)
Nov 03, 2009 8.783 8.970 8.752 8.943 6,148,172 +0.13(+1.45%)
Nov 02, 2009 8.665 8.880 8.625 8.815 7,647,024 +0.19(+2.20%)
Oct 30, 2009 8.975 9.053 8.602 8.625 11,178,328 -0.39(-4.38%)
Oct 29, 2009 9.010 9.096 8.932 9.020 6,517,764 +0.07(+0.78%)
Oct 28, 2009 9.125 9.180 8.947 8.950 6,132,952 -0.18(-1.92%)
Oct 27, 2009 9.328 9.425 9.100 9.125 4,321,188 -0.18(-1.88%)
Oct 26, 2009 9.385 9.570 9.250 9.300 4,915,604 -0.10(-1.06%)
Oct 23, 2009 9.415 9.582 9.352 9.400 6,451,968 -0.15(-1.57%)
Oct 22, 2009 9.490 9.592 9.380 9.550 5,686,244 +0.08(+0.79%)
Oct 21, 2009 9.588 9.750 9.450 9.475 6,688,584 -0.12(-1.28%)
Oct 20, 2009 9.518 9.697 9.490 9.598 8,127,528 -0.14(-1.44%)
Oct 19, 2009 9.755 9.780 9.557 9.738 8,728,360 +0.05(+0.52%)
Oct 16, 2009 9.758 9.870 9.588 9.688 8,044,372 -0.19(-1.92%)
Oct 15, 2009 9.785 9.912 9.777 9.877 8,834,856 +0.03(+0.33%)
Oct 14, 2009 9.842 9.890 9.675 9.845 8,577,640 +0.09(+0.92%)
Oct 13, 2009 9.605 9.855 9.515 9.755 5,384,724 +0.15(+1.51%)
Oct 12, 2009 10.12 10.42 9.553 9.610 15,900,024 -0.24(-2.41%)
Oct 09, 2009 9.610 9.890 9.553 9.848 9,125,916 +0.27(+2.77%)
Oct 08, 2009 9.440 9.700 9.412 9.582 7,682,272 +0.19(+2.05%)
Oct 07, 2009 9.412 9.453 9.330 9.390 2,869,664 -0.05(-0.58%)
Oct 06, 2009 9.338 9.598 9.330 9.445 4,487,952 +0.11(+1.21%)
Oct 05, 2009 9.168 9.370 9.072 9.332 5,157,308 +0.17(+1.88%)
Oct 02, 2009 9.252 9.285 9.125 9.160 6,540,224 -0.10(-1.11%)
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.