Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.93 12.89 12.89 12.89 2,169,856 -0.03(-0.25%)
Dec 30, 2009 12.92 12.95 12.90 12.92 2,408,842 +0.03(+0.25%)
Dec 29, 2009 12.93 12.93 12.88 12.89 2,363,367 +0.23(+1.85%)
Dec 28, 2009 12.72 12.72 12.61 12.66 6,059,999 -0.05(-0.41%)
Dec 24, 2009 12.63 12.72 12.63 12.71 1,740,981 +0.09(+0.69%)
Dec 23, 2009 12.61 12.63 12.59 12.62 2,782,189 +0.04(+0.28%)
Dec 22, 2009 12.60 12.61 12.58 12.59 2,704,042 -0.01(-0.08%)
Dec 21, 2009 12.56 12.61 12.56 12.60 3,351,222 +0.03(+0.26%)
Dec 18, 2009 12.56 12.59 12.54 12.56 2,234,057 +0.02(+0.15%)
Dec 17, 2009 12.61 12.61 12.54 12.54 4,361,323 -0.06(-0.51%)
Dec 16, 2009 12.59 12.63 12.57 12.61 2,641,023 +0.04(+0.31%)
Dec 15, 2009 12.58 12.60 12.55 12.57 4,399,854 -0.03(-0.20%)
Dec 14, 2009 12.55 12.60 12.53 12.60 5,609,495 +0.12(+0.98%)
Dec 11, 2009 12.47 12.50 12.45 12.47 6,140,378 +0.03(+0.21%)
Dec 10, 2009 12.43 12.46 12.42 12.45 6,619,499 +0.03(+0.21%)
Dec 09, 2009 12.40 12.43 12.39 12.42 3,898,979 +0.04(+0.31%)
Dec 08, 2009 12.35 12.38 12.35 12.38 3,493,768 +0.01(+0.08%)
Dec 07, 2009 12.35 12.37 12.33 12.37 1,979,167 +0.02(+0.13%)
Dec 04, 2009 12.39 12.39 12.33 12.36 3,898,344 +0.06(+0.50%)
Dec 03, 2009 12.26 12.33 12.25 12.30 4,307,995 +0.06(+0.48%)
Dec 02, 2009 12.26 12.27 12.22 12.24 3,469,897 -0.01(-0.08%)
Dec 01, 2009 12.22 12.26 12.19 12.25 5,068,119 +0.27(+2.26%)
Nov 30, 2009 11.91 12.00 11.91 11.98 4,603,286 +0.04(+0.37%)
Nov 27, 2009 11.90 11.96 11.84 11.93 2,980,813 -0.07(-0.55%)
Nov 25, 2009 11.96 12.00 11.95 12.00 2,204,496 +0.05(+0.42%)
Nov 24, 2009 11.98 11.98 11.95 11.95 2,985,915 -0.02(-0.13%)
Nov 23, 2009 12.00 12.00 11.95 11.96 4,950,353 +0.01(+0.11%)
Nov 20, 2009 11.96 11.99 11.95 11.95 3,151,605 -0.01(-0.05%)
Nov 19, 2009 11.97 11.99 11.94 11.96 3,711,859 -0.02(-0.18%)
Nov 18, 2009 12.01 12.01 11.96 11.98 4,032,112 -0.01(-0.10%)
Nov 17, 2009 12.00 12.00 11.97 11.99 2,138,353 +0.04(+0.32%)
Nov 16, 2009 11.97 12.00 11.95 11.95 4,444,879 +0.01(+0.05%)
Nov 13, 2009 11.93 11.97 11.91 11.95 3,630,220 +0.02(+0.18%)
Nov 12, 2009 11.97 11.97 11.93 11.93 4,043,070 -0.05(-0.42%)
Nov 11, 2009 11.96 12.00 11.94 11.98 3,371,076 +0.05(+0.39%)
Nov 10, 2009 11.97 11.97 11.90 11.93 3,231,681 -0.03(-0.29%)
Nov 09, 2009 11.95 11.97 11.84 11.96 2,520,061 +0.07(+0.58%)
Nov 06, 2009 11.87 11.90 11.83 11.89 1,884,154 +0.04(+0.34%)
Nov 05, 2009 11.88 11.89 11.81 11.85 2,419,011 +0.01(+0.08%)
Nov 04, 2009 11.91 11.92 11.81 11.84 2,866,204 -0.02(-0.19%)
Nov 03, 2009 11.80 11.87 11.78 11.87 2,301,243 +0.01(+0.11%)
Nov 02, 2009 11.87 11.93 11.77 11.85 4,557,132 +0.28(+2.43%)
Oct 30, 2009 11.62 11.66 11.43 11.57 5,351,430 -0.06(-0.52%)
Oct 29, 2009 11.52 11.68 11.50 11.63 4,549,494 +0.10(+0.90%)
Oct 28, 2009 11.70 11.70 11.46 11.53 7,399,422 -0.16(-1.36%)
Oct 27, 2009 11.77 11.78 11.67 11.69 3,500,188 -0.05(-0.44%)
Oct 26, 2009 11.81 11.82 11.74 11.74 3,180,189 -0.04(-0.31%)
Oct 23, 2009 11.79 11.80 11.76 11.78 3,041,757 -0.01(-0.08%)
Oct 22, 2009 11.77 11.79 11.73 11.79 2,661,008 +0.03(+0.26%)
Oct 21, 2009 11.74 11.77 11.72 11.76 2,884,503 +0.04(+0.34%)
Oct 20, 2009 11.70 11.72 11.68 11.72 3,208,996 +0.01(+0.10%)
Oct 19, 2009 11.66 11.70 11.64 11.70 2,697,939 +0.07(+0.60%)
Oct 16, 2009 11.66 11.66 11.59 11.63 2,728,208 -0.01(-0.10%)
Oct 15, 2009 11.65 11.67 11.61 11.65 2,867,493 +0.00(+0.03%)
Oct 14, 2009 11.63 11.65 11.57 11.64 3,640,392 +0.06(+0.53%)
Oct 13, 2009 11.61 11.61 11.53 11.58 1,666,310 -0.00(-0.03%)
Oct 12, 2009 11.59 11.61 11.55 11.59 2,203,115 +0.02(+0.18%)
Oct 09, 2009 11.55 11.59 11.53 11.56 2,643,164 +0.02(+0.16%)
Oct 08, 2009 11.54 11.58 11.52 11.55 3,420,235 +0.02(+0.16%)
Oct 07, 2009 11.49 11.55 11.49 11.53 2,458,671 +0.02(+0.16%)
Oct 06, 2009 11.52 11.56 11.49 11.51 4,720,978 +0.02(+0.21%)
Oct 05, 2009 11.36 11.48 11.33 11.48 2,474,273 +0.12(+1.10%)
Oct 02, 2009 11.22 11.36 11.04 11.36 8,097,309 +0.01(+0.11%)
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.