Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.480 9.547 9.362 9.455 3,986,073 +0.18(+1.91%)
Jan 28, 2010 9.395 9.488 9.277 9.277 4,094,001 -0.17(-1.79%)
Jan 27, 2010 9.446 9.497 9.269 9.446 5,038,090 -0.19(-2.01%)
Jan 26, 2010 9.649 9.708 9.505 9.640 3,028,929 -0.28(-2.81%)
Jan 25, 2010 9.936 10.02 9.877 9.919 3,112,468 +0.08(+0.77%)
Jan 22, 2010 10.06 10.07 9.809 9.843 2,945,509 -0.29(-2.83%)
Jan 21, 2010 10.26 10.32 10.04 10.13 4,040,943 -0.07(-0.66%)
Jan 20, 2010 10.21 10.23 10.09 10.20 3,351,287 +0.02(+0.17%)
Jan 19, 2010 10.21 10.24 10.05 10.18 5,298,346 -0.35(-3.37%)
Jan 15, 2010 10.66 10.54 10.54 10.54 3,339,659 -0.34(-3.11%)
Jan 14, 2010 10.97 10.97 10.87 10.87 2,503,655 +0.00(+0.00%)
Jan 13, 2010 10.85 10.88 10.74 10.87 3,553,022 -0.08(-0.69%)
Jan 12, 2010 11.06 11.07 10.93 10.95 2,116,582 -0.09(-0.84%)
Jan 11, 2010 11.06 11.12 10.98 11.04 1,884,710 +0.03(+0.31%)
Jan 08, 2010 11.08 11.08 10.97 11.01 3,336,081 -0.24(-2.18%)
Jan 07, 2010 11.27 11.31 11.19 11.25 2,504,181 -0.07(-0.60%)
Jan 06, 2010 11.28 11.36 11.26 11.32 2,073,274 +0.09(+0.83%)
Jan 05, 2010 11.23 11.28 11.16 11.23 1,898,745 +0.02(+0.15%)
Jan 04, 2010 11.17 11.26 11.15 11.21 1,640,309 +0.14(+1.30%)
Dec 31, 2009 11.14 11.07 11.07 11.07 1,198,590 +0.05(+0.46%)
Dec 30, 2009 10.91 11.02 10.91 11.02 1,545,223 +0.09(+0.85%)
Dec 29, 2009 10.91 10.93 10.78 10.92 1,814,313 +0.03(+0.31%)
Dec 28, 2009 10.79 10.91 10.79 10.89 1,860,846 +0.33(+3.12%)
Dec 24, 2009 10.54 10.58 10.49 10.56 761,849 -0.02(-0.16%)
Dec 23, 2009 10.66 10.66 10.53 10.58 3,012,908 +0.06(+0.56%)
Dec 22, 2009 10.54 10.64 10.47 10.52 3,198,144 -0.17(-1.63%)
Dec 21, 2009 10.61 10.71 10.60 10.69 3,106,393 -0.00(-0.02%)
Dec 18, 2009 10.75 10.77 10.65 10.70 2,071,451 -0.06(-0.55%)
Dec 17, 2009 10.89 10.91 10.75 10.75 2,707,239 -0.37(-3.34%)
Dec 16, 2009 11.08 11.15 11.03 11.13 1,014,377 +0.03(+0.30%)
Dec 15, 2009 11.10 11.14 11.02 11.09 1,166,115 +0.00(+0.00%)
Dec 14, 2009 11.12 11.14 11.08 11.09 916,701 +0.01(+0.08%)
Dec 11, 2009 11.12 11.13 11.00 11.08 1,415,990 -0.08(-0.68%)
Dec 10, 2009 11.23 11.27 11.10 11.16 3,520,097 +0.02(+0.15%)
Dec 09, 2009 10.98 11.16 10.97 11.14 1,172,183 +0.19(+1.77%)
Dec 08, 2009 10.98 11.10 10.89 10.95 2,590,843 -0.15(-1.37%)
Dec 07, 2009 11.09 11.13 11.00 11.10 1,677,052 +0.05(+0.46%)
Dec 04, 2009 11.15 11.29 10.99 11.05 3,034,043 -0.13(-1.13%)
Dec 03, 2009 11.40 11.40 11.16 11.18 1,746,076 -0.30(-2.57%)
Dec 02, 2009 11.41 11.53 11.40 11.47 1,083,678 -0.02(-0.15%)
Dec 01, 2009 11.41 11.53 11.41 11.49 1,449,537 +0.14(+1.19%)
Nov 30, 2009 11.37 11.41 11.21 11.35 2,157,265 +0.08(+0.75%)
Nov 27, 2009 11.36 11.43 11.26 11.27 3,336,810 -0.41(-3.47%)
Nov 25, 2009 11.67 11.72 11.66 11.67 1,180,600 +0.14(+1.24%)
Nov 24, 2009 11.60 11.61 11.42 11.53 1,625,727 -0.20(-1.73%)
Nov 23, 2009 11.66 11.75 11.62 11.73 2,023,514 +0.28(+2.43%)
Nov 20, 2009 11.38 11.50 11.33 11.46 1,034,131 +0.10(+0.89%)
Nov 19, 2009 11.48 11.48 11.24 11.35 2,621,695 -0.19(-1.68%)
Nov 18, 2009 11.74 11.78 11.52 11.55 2,499,797 -0.04(-0.36%)
Nov 17, 2009 11.54 11.61 11.40 11.59 3,537,587 -0.17(-1.44%)
Nov 16, 2009 11.66 11.82 11.65 11.76 2,039,378 +0.08(+0.72%)
Nov 13, 2009 11.67 11.73 11.60 11.67 1,847,140 +0.03(+0.29%)
Nov 12, 2009 11.85 11.85 11.62 11.64 2,449,057 -0.33(-2.75%)
Nov 11, 2009 11.96 12.11 11.91 11.97 3,086,977 -0.18(-1.46%)
Nov 10, 2009 12.11 12.18 12.02 12.15 2,734,793 +0.05(+0.42%)
Nov 09, 2009 11.86 12.16 11.84 12.10 3,556,534 +0.34(+2.87%)
Nov 06, 2009 11.62 11.84 11.59 11.76 2,986,063 +0.10(+0.87%)
Nov 05, 2009 11.44 11.66 11.40 11.66 3,807,649 +0.47(+4.23%)
Nov 04, 2009 10.91 11.33 10.91 11.19 5,485,583 +0.48(+4.50%)
Nov 03, 2009 10.64 10.75 10.46 10.70 3,397,855 -0.24(-2.16%)
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.