Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.826 9.649 9.649 9.649 792,775 -0.18(-1.80%)
Dec 30, 2009 9.758 9.886 9.571 9.826 908,525 -0.07(-0.70%)
Dec 29, 2009 9.984 10.04 9.866 9.895 517,316 -0.08(-0.79%)
Dec 28, 2009 10.15 10.20 9.856 9.974 528,716 -0.12(-1.17%)
Dec 24, 2009 10.02 10.15 9.964 10.09 340,354 +0.03(+0.29%)
Dec 23, 2009 9.984 10.12 9.797 10.06 627,844 +0.04(+0.39%)
Dec 22, 2009 9.895 10.06 9.846 10.02 726,917 +0.24(+2.41%)
Dec 21, 2009 9.777 9.876 9.659 9.787 681,750 +0.17(+1.74%)
Dec 18, 2009 9.669 9.669 9.384 9.620 1,310,990 +0.10(+1.03%)
Dec 17, 2009 9.659 9.826 9.408 9.522 659,623 -0.28(-2.81%)
Dec 16, 2009 9.945 10.01 9.674 9.797 839,163 +0.01(+0.10%)
Dec 15, 2009 9.738 9.994 9.699 9.787 605,836 -0.02(-0.20%)
Dec 14, 2009 9.848 9.974 9.738 9.807 366,417 -0.05(-0.50%)
Dec 11, 2009 9.699 9.945 9.669 9.856 976,383 +0.28(+2.87%)
Dec 10, 2009 9.718 9.817 9.463 9.581 744,749 -0.06(-0.61%)
Dec 09, 2009 9.649 9.679 9.177 9.640 791,674 +0.00(+0.00%)
Dec 08, 2009 9.649 9.777 9.433 9.640 887,831 -0.17(-1.71%)
Dec 07, 2009 9.364 9.876 9.335 9.807 1,396,305 +0.47(+5.06%)
Dec 04, 2009 9.512 9.640 9.167 9.335 1,277,204 +0.09(+0.96%)
Dec 03, 2009 9.266 9.590 9.138 9.246 945,246 +0.07(+0.75%)
Dec 02, 2009 9.059 9.443 9.059 9.177 980,971 +0.10(+1.08%)
Dec 01, 2009 9.197 9.325 8.971 9.079 718,142 +0.01(+0.11%)
Nov 30, 2009 9.000 9.128 8.754 9.069 780,325 +0.03(+0.33%)
Nov 27, 2009 9.138 9.325 8.902 9.040 357,810 -0.40(-4.27%)
Nov 25, 2009 8.981 9.512 8.971 9.443 991,281 +0.34(+3.78%)
Nov 24, 2009 9.335 9.345 8.705 9.099 2,839,715 -0.27(-2.84%)
Nov 23, 2009 9.541 9.708 9.295 9.364 1,557,783 -0.12(-1.24%)
Nov 20, 2009 9.285 9.610 8.931 9.482 2,214,797 +0.10(+1.05%)
Nov 19, 2009 9.423 9.492 9.108 9.384 1,725,535 -0.05(-0.52%)
Nov 18, 2009 9.246 9.630 9.099 9.433 1,445,458 +0.24(+2.57%)
Nov 17, 2009 9.148 9.325 8.951 9.197 734,078 +0.05(+0.54%)
Nov 16, 2009 9.413 9.571 9.049 9.148 2,358,232 +0.37(+4.26%)
Nov 13, 2009 8.558 8.872 8.518 8.774 1,693,935 +0.23(+2.65%)
Nov 12, 2009 8.538 8.685 8.469 8.548 3,927,525 -0.02(-0.23%)
Nov 11, 2009 8.656 8.744 8.479 8.567 6,739,886 -0.18(-2.02%)
Nov 10, 2009 8.843 9.108 8.617 8.744 3,509,623 -0.96(-9.93%)
Nov 09, 2009 9.640 9.915 9.561 9.708 540,306 +0.17(+1.75%)
Nov 06, 2009 9.374 9.689 9.319 9.541 358,203 +0.30(+3.30%)
Nov 05, 2009 9.197 9.620 9.138 9.236 445,500 +0.12(+1.29%)
Nov 04, 2009 9.384 9.492 9.108 9.118 499,961 -0.15(-1.59%)
Nov 03, 2009 8.922 9.285 8.892 9.266 754,094 +0.30(+3.29%)
Nov 02, 2009 9.374 9.482 8.804 8.971 830,394 -0.36(-3.90%)
Oct 30, 2009 9.767 9.895 9.335 9.335 1,194,713 -0.39(-4.04%)
Oct 29, 2009 9.187 10.12 9.099 9.728 2,052,363 +0.69(+7.62%)
Oct 28, 2009 9.836 9.836 9.010 9.040 783,117 -0.77(-7.82%)
Oct 27, 2009 9.836 9.984 9.630 9.807 625,506 -0.06(-0.60%)
Oct 26, 2009 10.48 10.86 9.777 9.866 833,497 -0.52(-5.02%)
Oct 23, 2009 10.42 10.46 10.32 10.39 605,139 -0.46(-4.26%)
Oct 22, 2009 10.80 10.95 10.42 10.85 637,393 +0.07(+0.64%)
Oct 21, 2009 10.74 11.34 10.74 10.78 846,334 +0.03(+0.27%)
Oct 20, 2009 10.71 10.91 10.67 10.75 585,807 +0.03(+0.28%)
Oct 19, 2009 10.81 10.92 10.64 10.72 509,753 +0.08(+0.74%)
Oct 16, 2009 10.54 10.75 10.05 10.64 831,523 -0.01(-0.09%)
Oct 15, 2009 10.57 10.77 10.36 10.65 689,455 -0.07(-0.64%)
Oct 14, 2009 10.23 10.74 10.08 10.72 879,727 +0.66(+6.55%)
Oct 13, 2009 10.00 10.18 9.630 10.06 786,714 +0.07(+0.69%)
Oct 12, 2009 10.04 10.18 9.758 9.994 522,924 +0.22(+2.21%)
Oct 09, 2009 9.699 9.836 9.590 9.777 390,273 +0.10(+1.02%)
Oct 08, 2009 9.394 9.905 9.345 9.679 801,001 +0.37(+4.02%)
Oct 07, 2009 9.571 9.640 9.256 9.305 492,703 -0.33(-3.47%)
Oct 06, 2009 9.541 9.935 9.433 9.640 647,064 +0.19(+1.98%)
Oct 05, 2009 9.345 9.590 9.236 9.453 690,158 +0.16(+1.69%)
Oct 02, 2009 9.492 9.571 8.961 9.295 988,971 -0.28(-2.88%)
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.