Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.426 9.605 9.324 9.367 64,016 -0.01(-0.09%)
Jan 28, 2010 9.732 9.732 9.078 9.375 89,739 -0.35(-3.58%)
Jan 27, 2010 9.426 9.783 9.358 9.724 96,841 +0.21(+2.23%)
Jan 26, 2010 9.673 9.800 9.358 9.511 56,068 -0.24(-2.44%)
Jan 25, 2010 9.724 9.809 9.469 9.749 71,738 +0.13(+1.33%)
Jan 22, 2010 9.843 10.02 9.375 9.622 142,365 -0.22(-2.25%)
Jan 21, 2010 10.58 10.62 9.817 9.843 135,742 -0.70(-6.61%)
Jan 20, 2010 10.95 11.12 10.25 10.54 104,971 -0.52(-4.69%)
Jan 19, 2010 10.57 11.13 10.57 11.06 166,565 +0.59(+5.60%)
Jan 15, 2010 10.51 10.47 10.47 10.47 212,944 +0.01(+0.08%)
Jan 14, 2010 10.16 10.48 10.16 10.46 74,727 +0.26(+2.58%)
Jan 13, 2010 10.27 10.29 9.877 10.20 106,433 -0.05(-0.50%)
Jan 12, 2010 10.51 10.64 10.16 10.25 65,164 -0.36(-3.37%)
Jan 11, 2010 10.96 11.04 10.53 10.61 62,499 -0.31(-2.80%)
Jan 08, 2010 10.91 10.97 10.79 10.91 33,933 -0.08(-0.70%)
Jan 07, 2010 10.57 11.03 10.34 10.99 104,666 +0.44(+4.19%)
Jan 06, 2010 10.50 10.76 10.50 10.55 71,241 +0.07(+0.65%)
Jan 05, 2010 10.74 10.88 10.46 10.48 88,735 -0.31(-2.84%)
Jan 04, 2010 10.68 10.79 10.57 10.79 74,123 +0.29(+2.75%)
Dec 31, 2009 10.52 10.50 10.50 10.50 110,119 +0.03(+0.32%)
Dec 30, 2009 10.40 10.61 10.22 10.46 78,678 -0.03(-0.32%)
Dec 29, 2009 10.60 10.66 10.45 10.50 22,623 -0.03(-0.32%)
Dec 28, 2009 10.77 10.77 10.28 10.53 39,939 -0.15(-1.43%)
Dec 24, 2009 10.71 10.87 10.64 10.68 22,492 +0.03(+0.24%)
Dec 23, 2009 10.15 10.84 10.15 10.66 128,263 -0.12(-1.10%)
Dec 22, 2009 10.24 10.85 10.24 10.78 179,424 +0.54(+5.23%)
Dec 21, 2009 10.36 10.50 10.23 10.24 70,397 -0.08(-0.74%)
Dec 18, 2009 10.28 10.44 10.18 10.32 225,823 +0.10(+1.00%)
Dec 17, 2009 10.21 10.43 9.970 10.22 96,969 -0.12(-1.15%)
Dec 16, 2009 10.01 10.35 9.885 10.34 149,599 +0.46(+4.65%)
Dec 15, 2009 9.919 10.42 9.868 9.877 108,883 -0.11(-1.11%)
Dec 14, 2009 9.996 10.04 9.749 9.987 119,692 +0.10(+1.03%)
Dec 11, 2009 9.775 10.03 9.656 9.885 338,731 +0.14(+1.39%)
Dec 10, 2009 9.885 9.987 9.707 9.749 188,550 -0.11(-1.12%)
Dec 09, 2009 9.885 9.987 9.749 9.860 325,137 +0.03(+0.35%)
Dec 08, 2009 9.698 9.919 9.562 9.826 190,005 +0.01(+0.09%)
Dec 07, 2009 9.834 9.917 9.562 9.817 108,835 -0.05(-0.52%)
Dec 04, 2009 9.962 10.01 9.562 9.868 102,713 +0.17(+1.75%)
Dec 03, 2009 9.843 9.928 9.673 9.698 443,862 -0.08(-0.78%)
Dec 02, 2009 9.860 9.911 9.715 9.775 208,348 -0.10(-1.03%)
Dec 01, 2009 9.647 9.945 9.562 9.877 324,421 +0.31(+3.29%)
Nov 30, 2009 9.324 9.622 8.823 9.562 165,865 +0.25(+2.65%)
Nov 27, 2009 9.622 9.622 9.239 9.316 54,918 -0.54(-5.44%)
Nov 25, 2009 10.05 10.05 9.758 9.851 69,422 -0.12(-1.19%)
Nov 24, 2009 10.04 10.11 9.775 9.970 126,129 -0.14(-1.43%)
Nov 23, 2009 10.05 10.35 9.962 10.11 202,555 +0.14(+1.45%)
Nov 20, 2009 9.860 10.07 9.860 9.970 121,782 +0.04(+0.43%)
Nov 19, 2009 9.936 10.06 9.826 9.928 170,913 -0.09(-0.93%)
Nov 18, 2009 9.945 10.16 9.885 10.02 202,636 +0.08(+0.86%)
Nov 17, 2009 9.902 10.11 9.860 9.936 197,626 +0.00(+0.00%)
Nov 16, 2009 9.919 10.11 9.902 9.936 128,122 +0.15(+1.56%)
Nov 13, 2009 9.792 10.05 9.724 9.783 239,316 +0.01(+0.09%)
Nov 12, 2009 9.792 9.919 9.741 9.775 87,361 -0.09(-0.86%)
Nov 11, 2009 9.902 9.911 9.732 9.860 124,258 +0.11(+1.13%)
Nov 10, 2009 9.579 9.877 9.579 9.749 161,087 +0.07(+0.70%)
Nov 09, 2009 9.605 9.707 9.426 9.681 189,522 +0.22(+2.34%)
Nov 06, 2009 9.392 9.707 9.290 9.460 112,674 -0.09(-0.98%)
Nov 05, 2009 9.129 9.775 9.078 9.554 159,059 +0.56(+6.24%)
Nov 04, 2009 9.103 9.409 8.916 8.993 167,351 -0.04(-0.47%)
Nov 03, 2009 9.103 9.860 8.483 9.035 357,886 +1.40(+18.37%)
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.