Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.855 10.62 9.841 10.30 13,482,176 +0.21(+2.05%)
Feb 26, 2009 10.67 10.69 10.05 10.09 15,404,216 -0.41(-3.94%)
Feb 25, 2009 10.21 10.77 10.16 10.51 18,522,630 +0.13(+1.26%)
Feb 24, 2009 10.18 10.56 10.06 10.38 16,340,482 +0.38(+3.83%)
Feb 23, 2009 10.92 10.95 9.963 9.993 21,415,508 -0.90(-8.23%)
Feb 20, 2009 11.10 11.27 10.73 10.89 18,292,048 -0.18(-1.66%)
Feb 19, 2009 11.76 11.76 11.07 11.07 13,350,784 -0.54(-4.62%)
Feb 18, 2009 12.00 12.14 11.50 11.61 13,126,526 -0.34(-2.82%)
Feb 17, 2009 12.01 12.20 11.77 11.95 11,464,146 -0.40(-3.23%)
Feb 13, 2009 12.42 12.63 12.16 12.35 13,205,224 -0.22(-1.77%)
Feb 12, 2009 12.25 12.80 10.78 12.57 41,047,800 +0.92(+7.89%)
Feb 11, 2009 11.69 11.88 11.41 11.65 17,055,098 +0.21(+1.81%)
Feb 10, 2009 12.24 12.49 11.32 11.44 21,292,886 -1.05(-8.40%)
Feb 09, 2009 12.57 12.83 12.15 12.49 18,544,642 +0.12(+0.99%)
Feb 06, 2009 11.69 12.46 11.66 12.37 12,440,227 +0.59(+5.01%)
Feb 05, 2009 11.38 11.82 11.23 11.78 13,625,870 +0.25(+2.13%)
Feb 04, 2009 11.67 12.03 11.47 11.53 11,668,310 -0.20(-1.70%)
Feb 03, 2009 11.79 11.79 11.20 11.73 7,883,799 +0.09(+0.79%)
Feb 02, 2009 11.32 11.78 10.99 11.64 15,992,700 +0.28(+2.43%)
Jan 30, 2009 12.30 12.46 11.32 11.37 12,275,075 -0.85(-6.96%)
Jan 29, 2009 12.26 12.48 12.14 12.22 8,214,032 -0.25(-1.97%)
Jan 28, 2009 11.92 12.51 11.90 12.46 10,989,892 +0.66(+5.58%)
Jan 27, 2009 11.44 11.90 11.38 11.80 9,980,177 +0.42(+3.70%)
Jan 26, 2009 11.73 12.19 11.27 11.38 13,935,610 -0.36(-3.07%)
Jan 23, 2009 10.79 12.02 10.61 11.74 19,256,324 +0.74(+6.76%)
Jan 22, 2009 10.48 11.20 10.42 11.00 9,337,814 +0.26(+2.43%)
Jan 21, 2009 10.59 10.81 10.35 10.74 8,833,296 +0.31(+3.01%)
Jan 20, 2009 11.14 11.33 10.41 10.42 9,889,148 -1.01(-8.85%)
Jan 16, 2009 11.04 11.49 10.91 11.43 13,333,367 +0.51(+4.63%)
Jan 15, 2009 10.82 11.07 10.38 10.93 16,983,016 +0.34(+3.26%)
Jan 14, 2009 10.56 10.82 10.40 10.58 8,689,460 -0.01(-0.07%)
Jan 13, 2009 10.84 10.98 10.39 10.59 10,568,459 -0.28(-2.54%)
Jan 12, 2009 10.98 11.08 10.64 10.87 10,947,880 -0.44(-3.86%)
Jan 09, 2009 11.46 11.57 11.00 11.30 8,164,464 -0.28(-2.38%)
Jan 08, 2009 10.86 11.61 10.71 11.58 14,048,682 +0.90(+8.39%)
Jan 07, 2009 10.98 11.10 10.56 10.68 12,375,024 -0.54(-4.78%)
Jan 06, 2009 10.88 11.31 10.68 11.22 14,186,652 +0.19(+1.74%)
Jan 05, 2009 11.04 11.36 10.94 11.03 11,486,771 -0.29(-2.57%)
Jan 02, 2009 10.74 11.37 10.61 11.32 7,465,039 +0.61(+5.73%)
Dec 31, 2008 10.38 10.91 10.32 10.71 8,458,559 +0.44(+4.33%)
Dec 30, 2008 9.871 10.29 9.756 10.26 7,025,565 +0.52(+5.35%)
Dec 29, 2008 9.641 9.924 9.503 9.740 5,461,536 +0.09(+0.95%)
Dec 26, 2008 9.802 9.924 9.579 9.648 3,494,433 -0.14(-1.41%)
Dec 24, 2008 10.01 10.28 9.786 9.786 2,362,779 -0.22(-2.22%)
Dec 23, 2008 9.894 10.25 9.894 10.01 5,494,868 +0.11(+1.16%)
Dec 22, 2008 10.42 10.49 9.748 9.894 9,728,693 -0.53(-5.07%)
Dec 19, 2008 10.60 10.74 10.35 10.42 10,429,847 -0.08(-0.80%)
Dec 18, 2008 10.74 10.77 10.38 10.51 13,517,494 -0.20(-1.86%)
Dec 17, 2008 10.83 10.94 10.38 10.71 15,646,798 -0.36(-3.25%)
Dec 16, 2008 10.54 11.19 10.48 11.07 17,553,580 +0.67(+6.49%)
Dec 15, 2008 10.38 10.56 10.03 10.39 9,180,912 +0.02(+0.15%)
Dec 12, 2008 10.34 10.43 10.05 10.38 11,835,495 +0.02(+0.22%)
Dec 11, 2008 10.61 10.91 10.18 10.35 8,227,197 -0.39(-3.64%)
Dec 10, 2008 10.69 10.81 10.50 10.74 9,234,526 +0.12(+1.08%)
Dec 09, 2008 10.50 10.99 10.33 10.63 13,274,770 +0.09(+0.87%)
Dec 08, 2008 9.955 10.66 9.855 10.54 14,137,462 +0.67(+6.84%)
Dec 05, 2008 9.212 9.909 8.936 9.863 9,494,959 +0.53(+5.67%)
Dec 04, 2008 9.894 9.963 9.143 9.334 8,407,283 -0.77(-7.59%)
Dec 03, 2008 9.671 10.12 9.434 10.10 9,208,568 +0.31(+3.13%)
Dec 02, 2008 9.495 9.901 9.372 9.794 10,519,907 +0.44(+4.67%)
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.