Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.48 13.35 13.35 13.35 40,384,236 -0.12(-0.92%)
Dec 30, 2009 13.25 13.48 13.25 13.47 40,119,760 +0.12(+0.92%)
Dec 29, 2009 13.36 13.40 13.24 13.35 44,798,180 +0.07(+0.50%)
Dec 28, 2009 13.36 13.42 13.19 13.29 41,827,200 -0.02(-0.15%)
Dec 24, 2009 13.22 13.32 13.21 13.30 18,625,208 +0.15(+1.14%)
Dec 23, 2009 13.13 13.25 13.11 13.15 46,685,184 +0.04(+0.30%)
Dec 22, 2009 13.19 13.29 13.06 13.12 55,042,516 -0.03(-0.25%)
Dec 21, 2009 13.08 13.30 12.43 13.15 86,903,936 +0.30(+2.34%)
Dec 18, 2009 12.57 12.90 12.50 12.85 151,248,480 +0.37(+2.94%)
Dec 17, 2009 12.59 12.62 12.48 12.48 79,841,216 -0.20(-1.60%)
Dec 16, 2009 12.76 12.96 12.62 12.68 147,621,232 -0.27(-2.12%)
Dec 15, 2009 12.98 13.13 12.88 12.96 65,922,348 -0.12(-0.90%)
Dec 14, 2009 13.12 13.16 13.02 13.08 54,541,180 +0.05(+0.40%)
Dec 11, 2009 13.22 13.24 12.96 13.02 59,808,920 -0.16(-1.24%)
Dec 10, 2009 13.19 13.83 13.11 13.19 66,028,308 +0.09(+0.70%)
Dec 09, 2009 13.08 13.14 12.90 13.10 81,955,104 +0.01(+0.10%)
Dec 08, 2009 13.25 13.27 12.96 13.08 97,776,024 -0.25(-1.87%)
Dec 07, 2009 13.23 13.42 13.21 13.33 71,923,200 -0.06(-0.44%)
Dec 04, 2009 13.21 13.47 13.19 13.39 131,855,608 +0.39(+2.97%)
Dec 03, 2009 12.93 13.14 12.89 13.00 76,031,376 +0.10(+0.76%)
Dec 02, 2009 12.89 12.98 12.79 12.91 54,653,660 +0.04(+0.30%)
Dec 01, 2009 12.74 12.89 12.73 12.87 72,161,640 +0.30(+2.40%)
Nov 30, 2009 12.51 12.60 12.43 12.57 74,251,656 +0.06(+0.47%)
Nov 27, 2009 12.38 12.60 12.32 12.51 54,622,944 -0.15(-1.19%)
Nov 25, 2009 12.76 12.76 12.62 12.66 71,368,800 -0.03(-0.26%)
Nov 24, 2009 12.72 12.76 12.60 12.69 80,111,608 -0.01(-0.05%)
Nov 23, 2009 12.75 12.76 12.64 12.70 65,696,196 +0.10(+0.83%)
Nov 20, 2009 12.54 12.64 12.49 12.59 75,083,024 -0.04(-0.31%)
Nov 19, 2009 12.70 12.70 12.40 12.63 165,999,856 -0.54(-4.08%)
Nov 18, 2009 13.25 13.27 13.09 13.17 65,786,720 -0.13(-0.98%)
Nov 17, 2009 13.15 13.32 13.09 13.30 57,398,684 +0.06(+0.44%)
Nov 16, 2009 13.16 13.30 13.10 13.24 98,967,160 +0.27(+2.07%)
Nov 13, 2009 12.89 13.06 12.81 12.97 67,181,504 +0.09(+0.71%)
Nov 12, 2009 12.94 13.42 12.85 12.88 117,291,272 -0.10(-0.81%)
Nov 11, 2009 12.86 13.02 12.85 12.98 93,718,736 +0.22(+1.74%)
Nov 10, 2009 12.72 12.89 12.71 12.76 90,917,440 +0.03(+0.20%)
Nov 09, 2009 12.53 12.74 12.51 12.74 78,473,144 +0.35(+2.80%)
Nov 06, 2009 12.31 12.51 12.26 12.39 67,490,224 +0.03(+0.21%)
Nov 05, 2009 12.25 12.50 12.19 12.36 101,060,608 +0.20(+1.61%)
Nov 04, 2009 12.18 12.32 12.11 12.17 131,127,728 +0.06(+0.49%)
Nov 03, 2009 12.19 12.21 11.98 12.11 155,190,848 -0.33(-2.68%)
Nov 02, 2009 12.47 12.53 12.27 12.44 97,200,760 -0.07(-0.52%)
Oct 30, 2009 12.64 12.66 12.27 12.51 140,999,568 -0.07(-0.57%)
Oct 29, 2009 12.55 12.70 12.50 12.58 118,111,680 +0.12(+1.00%)
Oct 28, 2009 12.83 12.93 12.45 12.45 133,779,616 -0.46(-3.60%)
Oct 27, 2009 13.10 13.17 12.87 12.92 104,032,752 -0.06(-0.45%)
Oct 26, 2009 12.94 13.12 12.80 12.98 96,251,112 +0.03(+0.25%)
Oct 23, 2009 13.02 13.35 12.83 12.94 126,337,712 -0.22(-1.69%)
Oct 22, 2009 13.00 13.21 12.84 13.17 101,812,976 +0.17(+1.31%)
Oct 21, 2009 13.20 13.36 12.87 13.00 134,685,648 -0.21(-1.59%)
Oct 20, 2009 13.19 13.47 13.16 13.21 103,581,832 -0.15(-1.13%)
Oct 19, 2009 13.28 13.40 13.12 13.36 104,055,616 +0.15(+1.14%)
Oct 16, 2009 13.40 13.46 13.10 13.21 115,763,640 -0.32(-2.37%)
Oct 15, 2009 13.62 13.70 13.44 13.53 122,984,576 -0.11(-0.77%)
Oct 14, 2009 13.91 13.92 13.60 13.63 251,770,480 +0.22(+1.66%)
Oct 13, 2009 13.42 13.54 13.32 13.41 176,826,176 +0.06(+0.44%)
Oct 12, 2009 13.39 13.51 13.25 13.35 99,394,280 +0.15(+1.14%)
Oct 09, 2009 12.98 13.30 12.96 13.20 85,484,592 +0.19(+1.46%)
Oct 08, 2009 12.92 13.08 12.76 13.01 113,371,512 +0.09(+0.66%)
Oct 07, 2009 12.85 13.00 12.74 12.93 75,654,560 +0.08(+0.61%)
Oct 06, 2009 12.63 12.94 12.62 12.85 113,320,584 +0.35(+2.77%)
Oct 05, 2009 12.51 12.61 12.40 12.50 86,532,088 +0.09(+0.69%)
Oct 02, 2009 12.40 12.58 12.40 12.41 88,899,736 +0.05(+0.37%)
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.