Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.667 8.765 8.245 8.406 220,491 -0.34(-3.94%)
Jan 28, 2010 8.512 8.836 8.512 8.751 129,204 -0.04(-0.40%)
Jan 27, 2010 8.793 8.885 8.737 8.786 182,901 -0.13(-1.42%)
Jan 26, 2010 8.603 9.138 8.575 8.913 461,436 -0.04(-0.39%)
Jan 25, 2010 8.779 9.026 8.512 8.948 904,105 -0.51(-5.36%)
Jan 22, 2010 9.638 9.645 9.377 9.455 295,971 -0.34(-3.45%)
Jan 21, 2010 10.24 10.30 9.673 9.792 557,049 -0.60(-5.75%)
Jan 20, 2010 10.38 10.45 10.20 10.39 61,674 -0.18(-1.73%)
Jan 19, 2010 10.73 10.73 10.49 10.57 104,433 -0.18(-1.70%)
Jan 15, 2010 10.64 10.76 10.76 10.76 93,393 -0.01(-0.07%)
Jan 14, 2010 10.57 10.83 10.55 10.76 54,395 +0.10(+0.92%)
Jan 13, 2010 10.49 10.83 10.36 10.66 263,026 +0.06(+0.53%)
Jan 12, 2010 10.73 10.90 10.59 10.61 106,328 -0.33(-3.02%)
Jan 11, 2010 10.88 11.04 10.88 10.94 125,515 -0.04(-0.32%)
Jan 08, 2010 11.02 11.16 10.95 10.97 130,124 -0.20(-1.82%)
Jan 07, 2010 10.85 11.23 10.85 11.18 197,996 +0.29(+2.65%)
Jan 06, 2010 10.90 10.98 10.80 10.89 264,922 +0.05(+0.45%)
Jan 05, 2010 10.41 10.84 10.38 10.84 271,568 +0.46(+4.47%)
Jan 04, 2010 10.12 10.45 10.12 10.38 221,960 +0.24(+2.36%)
Dec 31, 2009 10.12 10.14 10.14 10.14 39,660 -0.04(-0.35%)
Dec 30, 2009 10.20 10.33 10.06 10.17 76,673 -0.18(-1.70%)
Dec 29, 2009 10.45 10.48 10.35 10.35 79,580 -0.06(-0.61%)
Dec 28, 2009 10.41 10.44 10.24 10.41 107,653 +0.00(+0.00%)
Dec 24, 2009 9.989 10.41 9.989 10.41 69,550 +0.35(+3.50%)
Dec 23, 2009 9.891 10.06 9.884 10.06 74,109 +0.13(+1.35%)
Dec 22, 2009 9.954 9.989 9.835 9.926 78,651 -0.04(-0.42%)
Dec 21, 2009 9.616 9.989 9.616 9.968 120,778 +0.15(+1.58%)
Dec 18, 2009 9.870 9.891 9.764 9.813 115,000 -0.08(-0.78%)
Dec 17, 2009 10.02 10.09 9.778 9.891 164,307 -0.10(-0.99%)
Dec 16, 2009 9.771 9.989 9.771 9.989 110,129 +0.13(+1.36%)
Dec 15, 2009 9.778 9.884 9.764 9.856 51,325 +0.07(+0.72%)
Dec 14, 2009 9.792 9.820 9.652 9.785 101,145 +0.15(+1.61%)
Dec 11, 2009 9.476 9.671 9.370 9.631 98,551 +0.11(+1.11%)
Dec 10, 2009 9.462 9.539 9.419 9.525 133,297 +0.01(+0.07%)
Dec 09, 2009 9.511 9.609 9.455 9.518 95,990 -0.03(-0.29%)
Dec 08, 2009 9.680 9.685 9.427 9.546 107,422 -0.27(-2.79%)
Dec 07, 2009 9.708 9.849 9.708 9.820 63,352 -0.03(-0.29%)
Dec 04, 2009 9.912 10.14 9.687 9.849 94,614 -0.04(-0.36%)
Dec 03, 2009 9.813 10.02 9.813 9.884 100,868 -0.06(-0.64%)
Dec 02, 2009 9.715 10.09 9.680 9.947 133,873 +0.17(+1.73%)
Dec 01, 2009 9.813 9.877 9.638 9.778 144,635 -0.09(-0.93%)
Nov 30, 2009 10.20 10.20 9.722 9.870 111,904 +0.24(+2.48%)
Nov 27, 2009 9.813 9.961 9.469 9.631 69,249 -0.20(-2.00%)
Nov 25, 2009 9.820 9.863 9.722 9.828 100,745 +0.15(+1.60%)
Nov 24, 2009 10.02 10.14 9.666 9.673 52,115 -0.20(-2.07%)
Nov 23, 2009 9.835 9.926 9.631 9.877 167,140 +0.43(+4.54%)
Nov 20, 2009 9.497 9.567 9.405 9.448 70,912 -0.13(-1.32%)
Nov 19, 2009 10.17 10.26 9.497 9.574 214,982 -0.59(-5.81%)
Nov 18, 2009 10.09 10.37 9.638 10.17 297,148 +0.87(+9.31%)
Nov 17, 2009 8.885 9.320 8.825 9.299 129,307 +0.43(+4.90%)
Nov 16, 2009 9.019 9.019 8.818 8.865 140,411 +0.03(+0.30%)
Nov 13, 2009 8.838 8.892 8.752 8.838 94,180 +0.03(+0.30%)
Nov 12, 2009 9.046 9.086 8.786 8.812 70,145 -0.19(-2.08%)
Nov 11, 2009 9.353 9.353 8.952 8.999 105,878 -0.20(-2.18%)
Nov 10, 2009 9.353 9.353 9.186 9.199 216,231 -0.08(-0.86%)
Nov 09, 2009 9.273 9.393 9.126 9.279 355,291 +0.25(+2.74%)
Nov 06, 2009 9.052 9.193 9.026 9.032 68,387 -0.03(-0.37%)
Nov 05, 2009 9.266 9.340 9.066 9.066 136,286 +0.00(+0.00%)
Nov 04, 2009 9.039 9.266 9.019 9.066 121,281 +0.11(+1.27%)
Nov 03, 2009 9.006 9.006 8.818 8.952 210,671 +0.24(+2.76%)
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.