Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.79 11.97 11.25 11.45 1,292,880 -0.19(-1.63%)
Mar 30, 2009 11.97 12.21 11.38 11.64 1,550,490 -1.18(-9.20%)
Mar 26, 2009 11.70 12.82 11.64 12.82 3,049,709 +1.36(+11.87%)
Mar 25, 2009 11.87 11.95 11.09 11.46 2,527,193 -0.26(-2.22%)
Mar 24, 2009 12.25 12.34 11.65 11.72 2,502,134 -0.77(-6.16%)
Mar 23, 2009 11.61 12.51 11.25 12.49 2,807,737 +1.48(+13.44%)
Mar 20, 2009 11.44 11.44 10.67 11.01 1,805,331 -0.36(-3.17%)
Mar 19, 2009 11.96 12.03 11.08 11.37 2,783,424 -0.66(-5.49%)
Mar 18, 2009 10.49 12.16 10.44 12.03 6,461,254 +1.75(+17.02%)
Mar 17, 2009 9.480 10.28 9.460 10.28 1,870,090 +0.80(+8.44%)
Mar 16, 2009 9.940 10.09 9.420 9.480 1,389,656 -0.39(-3.95%)
Mar 13, 2009 9.730 10.10 9.712 9.870 2,566,729 +0.18(+1.86%)
Mar 12, 2009 8.820 9.780 8.760 9.690 2,185,975 +0.77(+8.63%)
Mar 11, 2009 8.600 9.310 8.469 8.920 2,144,293 +0.81(+9.99%)
Mar 10, 2009 7.530 8.220 7.370 8.110 1,644,497 +0.78(+10.64%)
Mar 09, 2009 7.010 7.370 6.840 7.330 1,051,242 +0.18(+2.52%)
Mar 06, 2009 7.130 7.250 6.890 7.150 1,439,338 +0.08(+1.13%)
Mar 05, 2009 7.440 7.560 7.040 7.070 1,090,987 -0.53(-6.97%)
Mar 04, 2009 7.530 7.740 7.380 7.600 750,908 -0.03(-0.39%)
Mar 02, 2009 7.980 8.130 7.600 7.630 1,093,730 -0.51(-6.27%)
Feb 27, 2009 7.930 8.340 7.860 8.140 1,192,763 +0.05(+0.62%)
Feb 26, 2009 8.410 8.650 8.040 8.090 1,363,859 -0.25(-3.00%)
Feb 25, 2009 8.200 8.560 8.150 8.340 1,328,974 +0.08(+0.97%)
Feb 24, 2009 7.920 8.360 7.840 8.260 1,616,771 +0.41(+5.22%)
Feb 23, 2009 8.130 8.350 7.810 7.850 1,062,626 -0.24(-2.97%)
Feb 20, 2009 7.640 8.230 7.640 8.090 1,753,378 +0.33(+4.25%)
Feb 19, 2009 7.870 8.070 7.740 7.760 1,368,846 +0.01(+0.13%)
Feb 18, 2009 8.090 8.200 7.680 7.750 1,835,471 -0.33(-4.08%)
Feb 17, 2009 8.180 8.220 7.820 8.080 1,771,063 -0.41(-4.83%)
Feb 13, 2009 8.690 8.940 8.340 8.490 3,601,658 -1.20(-12.38%)
Feb 12, 2009 9.280 9.810 9.150 9.690 2,556,542 +0.30(+3.19%)
Feb 11, 2009 9.120 9.600 9.000 9.390 1,595,397 +0.28(+3.07%)
Feb 10, 2009 9.170 9.620 9.030 9.110 1,705,668 -0.17(-1.83%)
Feb 09, 2009 9.540 9.590 9.110 9.280 818,200 -0.31(-3.23%)
Feb 06, 2009 9.190 9.880 9.050 9.590 1,261,640 +0.39(+4.24%)
Feb 05, 2009 8.670 9.230 8.560 9.200 1,206,391 +0.51(+5.87%)
Feb 04, 2009 9.040 9.220 8.630 8.690 1,544,086 -0.27(-3.01%)
Feb 03, 2009 8.560 9.120 8.525 8.960 1,517,855 +0.40(+4.67%)
Feb 02, 2009 8.540 8.810 8.420 8.560 1,376,833 -0.12(-1.38%)
Jan 30, 2009 9.080 9.180 8.520 8.680 822,340 -0.32(-3.56%)
Jan 29, 2009 9.300 9.400 8.890 9.000 873,798 -0.43(-4.56%)
Jan 28, 2009 9.190 9.480 9.160 9.430 1,202,617 +0.38(+4.20%)
Jan 27, 2009 8.950 9.280 8.910 9.050 972,218 +0.17(+1.91%)
Jan 26, 2009 8.850 9.100 8.500 8.880 967,060 +0.09(+1.02%)
Jan 23, 2009 8.560 8.980 8.390 8.790 1,727,071 -0.01(-0.11%)
Jan 22, 2009 8.340 9.110 8.300 8.800 2,109,914 +0.32(+3.77%)
Jan 21, 2009 8.060 8.510 7.870 8.480 1,185,338 +0.56(+7.07%)
Jan 20, 2009 8.770 8.870 7.860 7.920 1,127,724 -0.86(-9.79%)
Jan 16, 2009 8.870 8.980 8.390 8.780 1,290,992 +0.12(+1.39%)
Jan 15, 2009 8.360 8.890 8.040 8.660 1,761,084 +0.25(+2.97%)
Jan 14, 2009 9.000 9.010 8.340 8.410 1,600,628 -0.69(-7.58%)
Jan 13, 2009 9.420 9.570 8.880 9.100 1,451,470 -0.34(-3.60%)
Jan 12, 2009 9.590 9.750 9.300 9.440 1,281,952 -0.30(-3.08%)
Jan 09, 2009 9.910 10.37 9.740 9.740 1,143,198 -0.60(-5.80%)
Jan 08, 2009 10.26 10.40 9.930 10.34 1,413,862 +0.07(+0.68%)
Jan 07, 2009 10.82 10.82 10.10 10.27 1,521,602 -0.64(-5.87%)
Jan 06, 2009 10.49 11.02 10.31 10.91 1,607,746 +0.54(+5.21%)
Jan 05, 2009 10.16 10.40 9.870 10.37 1,290,993 +0.02(+0.19%)
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.