Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.45 12.45 12.28 12.30 1,767,746 -0.12(-0.96%)
Jan 28, 2010 12.49 12.52 12.42 12.42 1,565,482 -0.01(-0.08%)
Jan 27, 2010 12.36 12.44 12.29 12.43 1,913,386 +0.06(+0.46%)
Jan 26, 2010 12.41 12.41 12.26 12.37 1,433,285 -0.11(-0.88%)
Jan 25, 2010 12.44 12.53 12.30 12.48 1,951,050 +0.09(+0.73%)
Jan 22, 2010 12.50 12.51 12.38 12.39 1,451,072 -0.14(-1.14%)
Jan 21, 2010 12.73 12.75 12.49 12.53 1,242,650 -0.21(-1.65%)
Jan 20, 2010 12.78 12.78 12.62 12.74 1,701,288 -0.14(-1.11%)
Jan 19, 2010 12.96 13.00 12.80 12.88 1,410,544 -0.03(-0.22%)
Jan 15, 2010 13.09 12.91 12.91 12.91 1,336,435 -0.14(-1.10%)
Jan 14, 2010 13.05 13.17 13.02 13.06 1,812,234 -0.01(-0.07%)
Jan 13, 2010 13.08 13.17 12.98 13.07 2,177,620 +0.10(+0.77%)
Jan 12, 2010 12.75 12.99 12.66 12.97 2,112,358 +0.18(+1.38%)
Jan 11, 2010 12.92 12.98 12.78 12.79 1,392,591 -0.11(-0.89%)
Jan 08, 2010 12.82 12.90 12.67 12.90 2,428,416 +0.06(+0.48%)
Jan 07, 2010 13.19 13.19 12.76 12.84 3,004,773 -0.38(-2.85%)
Jan 06, 2010 13.26 13.29 13.07 13.22 4,230,889 +0.01(+0.11%)
Jan 05, 2010 13.39 13.41 13.00 13.20 4,584,671 -0.10(-0.75%)
Jan 04, 2010 13.41 13.43 13.22 13.30 1,752,390 +0.12(+0.90%)
Dec 31, 2009 13.01 13.18 13.18 13.18 1,570,970 +0.18(+1.36%)
Dec 30, 2009 12.91 13.01 12.86 13.01 1,073,371 +0.03(+0.26%)
Dec 29, 2009 12.97 13.07 12.91 12.97 2,020,362 +0.10(+0.78%)
Dec 28, 2009 12.91 12.99 12.77 12.87 804,296 -0.02(-0.18%)
Dec 24, 2009 12.91 12.92 12.81 12.90 588,037 +0.00(+0.00%)
Dec 23, 2009 12.76 12.92 12.74 12.90 2,182,244 +0.22(+1.73%)
Dec 22, 2009 12.68 12.71 12.58 12.68 1,832,354 +0.02(+0.19%)
Dec 21, 2009 12.48 12.70 12.43 12.65 2,076,548 +0.26(+2.12%)
Dec 18, 2009 12.22 12.45 12.18 12.39 4,045,829 +0.18(+1.49%)
Dec 17, 2009 12.18 12.23 11.95 12.21 3,805,550 +0.26(+2.14%)
Dec 16, 2009 11.88 12.02 11.86 11.96 1,414,173 +0.09(+0.74%)
Dec 15, 2009 12.00 12.01 11.78 11.87 2,453,334 -0.09(-0.72%)
Dec 14, 2009 12.32 12.32 11.95 11.95 3,153,886 -0.37(-3.02%)
Dec 11, 2009 12.58 12.63 12.25 12.33 2,570,803 -0.41(-3.20%)
Dec 10, 2009 12.74 12.77 12.64 12.73 976,789 +0.02(+0.15%)
Dec 09, 2009 12.57 12.71 12.44 12.71 1,552,797 +0.17(+1.35%)
Dec 08, 2009 12.61 12.61 12.47 12.54 1,332,333 -0.08(-0.63%)
Dec 07, 2009 12.50 12.69 12.50 12.62 900,035 +0.14(+1.09%)
Dec 04, 2009 12.67 12.76 12.46 12.49 1,346,698 -0.02(-0.19%)
Dec 03, 2009 12.67 12.74 12.46 12.51 1,456,911 -0.17(-1.37%)
Dec 02, 2009 12.68 12.84 12.62 12.69 2,051,046 -0.02(-0.19%)
Dec 01, 2009 12.60 12.72 12.51 12.71 3,112,433 +0.24(+1.89%)
Nov 30, 2009 12.30 12.50 12.30 12.47 2,217,439 +0.19(+1.57%)
Nov 27, 2009 12.15 12.34 12.04 12.28 1,249,180 -0.24(-1.88%)
Nov 25, 2009 12.44 12.57 12.44 12.52 1,415,670 +0.18(+1.49%)
Nov 24, 2009 12.34 12.43 12.27 12.33 3,007,026 -0.02(-0.19%)
Nov 23, 2009 12.30 12.46 12.29 12.36 1,168,997 +0.24(+2.02%)
Nov 20, 2009 12.14 12.18 11.98 12.11 1,033,878 -0.09(-0.77%)
Nov 19, 2009 12.32 12.32 12.08 12.21 960,529 -0.14(-1.11%)
Nov 18, 2009 12.25 12.39 12.25 12.34 1,279,353 +0.15(+1.20%)
Nov 17, 2009 12.12 12.22 12.07 12.20 788,932 -0.03(-0.23%)
Nov 16, 2009 12.19 12.22 12.02 12.22 1,289,852 +0.07(+0.58%)
Nov 13, 2009 12.14 12.19 12.05 12.15 1,013,422 +0.05(+0.39%)
Nov 12, 2009 12.30 12.30 12.08 12.11 904,526 -0.08(-0.62%)
Nov 11, 2009 12.23 12.28 12.12 12.18 1,169,983 +0.04(+0.35%)
Nov 10, 2009 11.91 12.19 11.91 12.14 1,492,312 +0.16(+1.30%)
Nov 09, 2009 11.74 12.02 11.74 11.98 1,524,280 +0.32(+2.79%)
Nov 06, 2009 11.67 11.69 11.51 11.66 2,069,188 -0.03(-0.24%)
Nov 05, 2009 11.47 11.69 11.45 11.69 1,290,774 +0.26(+2.27%)
Nov 04, 2009 11.61 11.64 11.41 11.43 1,866,142 -0.11(-0.94%)
Nov 03, 2009 11.17 11.54 11.16 11.54 2,288,087 +0.30(+2.68%)
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.