Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.74 11.77 10.59 10.97 8,436,322 -0.47(-4.14%)
Mar 30, 2009 11.99 12.09 11.00 11.45 11,060,035 -0.34(-2.90%)
Mar 26, 2009 11.20 11.99 11.20 11.79 8,504,624 +0.65(+5.83%)
Mar 25, 2009 10.86 12.16 10.55 11.14 11,703,590 +0.42(+3.96%)
Mar 24, 2009 10.61 11.13 10.47 10.71 4,863,612 -0.09(-0.85%)
Mar 23, 2009 10.21 10.85 10.19 10.80 6,561,340 +1.44(+15.38%)
Mar 20, 2009 9.914 10.08 9.294 9.364 4,821,052 -0.44(-4.50%)
Mar 19, 2009 10.61 10.63 9.697 9.805 6,408,361 -0.42(-4.07%)
Mar 18, 2009 9.173 10.61 8.815 10.22 9,327,715 +0.97(+10.43%)
Mar 17, 2009 8.790 9.273 8.457 9.256 5,253,350 +0.79(+9.34%)
Mar 16, 2009 9.140 9.314 8.382 8.465 4,584,585 -0.57(-6.27%)
Mar 13, 2009 9.148 9.323 8.499 9.031 0 +0.00(+0.00%)
Mar 12, 2009 8.049 9.106 7.841 9.031 5,736,478 +0.96(+11.86%)
Mar 11, 2009 8.107 8.399 7.874 8.074 4,598,905 +0.04(+0.52%)
Mar 10, 2009 7.325 8.099 7.017 8.032 6,108,131 +1.08(+15.57%)
Mar 09, 2009 6.667 7.475 6.659 6.950 7,002,855 +0.07(+0.97%)
Mar 06, 2009 6.742 7.017 6.534 6.884 0 +0.11(+1.60%)
Mar 05, 2009 6.767 6.984 6.567 6.776 5,300,080 -0.16(-2.28%)
Mar 04, 2009 6.975 7.117 6.684 6.934 4,650,885 -0.17(-2.34%)
Mar 02, 2009 7.225 7.641 6.934 7.100 5,339,710 -0.31(-4.16%)
Feb 27, 2009 7.699 8.041 7.325 7.408 0 -0.53(-6.71%)
Feb 26, 2009 8.540 8.657 7.808 7.941 5,247,165 -0.24(-2.95%)
Feb 25, 2009 8.307 8.573 7.741 8.182 7,039,586 -0.27(-3.25%)
Feb 24, 2009 7.766 8.973 7.658 8.457 7,957,861 +0.81(+10.55%)
Feb 23, 2009 7.874 8.074 7.433 7.650 5,246,226 -0.08(-1.08%)
Feb 20, 2009 7.358 7.916 7.242 7.733 12,450,288 +0.07(+0.98%)
Feb 19, 2009 8.948 9.189 7.600 7.658 9,172,655 -1.19(-13.45%)
Feb 18, 2009 9.439 9.722 8.682 8.848 5,798,017 -0.54(-5.76%)
Feb 17, 2009 9.364 9.572 8.906 9.389 4,815,775 -0.40(-4.08%)
Feb 13, 2009 9.581 9.914 9.264 9.789 6,046,896 +0.14(+1.47%)
Feb 12, 2009 9.989 9.989 8.948 9.647 7,614,036 -0.56(-5.47%)
Feb 11, 2009 10.22 10.64 9.762 10.21 6,078,499 +0.16(+1.57%)
Feb 10, 2009 10.92 11.55 9.880 10.05 7,322,517 -1.19(-10.59%)
Feb 09, 2009 11.26 11.61 10.79 11.24 4,824,281 -0.41(-3.50%)
Feb 06, 2009 10.09 12.14 10.09 11.64 10,876,955 +1.39(+13.56%)
Feb 05, 2009 9.980 10.54 9.780 10.25 6,555,178 +0.28(+2.84%)
Feb 04, 2009 10.36 10.56 9.855 9.972 5,173,121 -0.25(-2.44%)
Feb 03, 2009 9.572 10.40 9.339 10.22 8,401,237 +0.98(+10.56%)
Feb 02, 2009 8.840 9.585 8.608 9.245 6,813,777 +0.41(+4.69%)
Jan 30, 2009 9.336 9.469 8.757 8.831 0 -0.49(-5.24%)
Jan 29, 2009 10.15 10.34 9.220 9.320 6,779,540 -0.96(-9.34%)
Jan 28, 2009 9.278 10.47 9.254 10.28 7,730,851 +1.22(+13.42%)
Jan 27, 2009 9.651 9.825 9.030 9.063 5,607,243 -0.47(-4.95%)
Jan 26, 2009 9.444 10.07 9.220 9.535 6,558,733 +0.08(+0.88%)
Jan 23, 2009 8.997 9.626 8.782 9.452 6,918,697 +0.14(+1.51%)
Jan 22, 2009 9.436 9.808 9.030 9.311 7,694,706 -0.45(-4.58%)
Jan 21, 2009 9.957 10.04 8.856 9.758 7,392,673 +0.00(+0.00%)
Jan 20, 2009 10.75 11.02 9.700 9.758 7,657,565 -0.93(-8.68%)
Jan 16, 2009 10.40 10.97 9.899 10.69 8,043,366 +0.43(+4.20%)
Jan 15, 2009 10.40 10.88 9.758 10.26 8,723,830 -0.27(-2.59%)
Jan 14, 2009 10.93 11.24 10.35 10.53 4,621,567 -0.87(-7.63%)
Jan 13, 2009 10.78 11.57 10.65 11.40 6,498,142 +0.48(+4.40%)
Jan 12, 2009 11.70 11.92 10.69 10.92 5,262,984 -0.81(-6.92%)
Jan 09, 2009 12.04 12.31 10.39 11.73 13,075,060 -0.33(-2.75%)
Jan 08, 2009 11.64 12.15 11.41 12.06 5,734,982 +0.29(+2.46%)
Jan 07, 2009 12.33 12.54 11.60 11.77 4,672,801 -0.89(-7.00%)
Jan 06, 2009 12.32 12.79 12.25 12.66 7,004,150 +0.49(+4.01%)
Jan 05, 2009 11.50 12.40 11.17 12.17 4,654,715 +0.70(+6.14%)
Jan 02, 2009 11.55 11.65 10.90 11.46 0 +0.19(+1.69%)
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.