Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.70 10.82 10.03 10.07 111,984,848 -0.65(-6.03%)
Jan 29, 2009 11.23 11.23 10.62 10.71 79,156,752 -0.64(-5.63%)
Jan 28, 2009 11.47 11.56 11.22 11.35 89,454,600 +0.10(+0.90%)
Jan 27, 2009 11.05 11.43 10.95 11.25 74,880,184 +0.29(+2.64%)
Jan 26, 2009 10.66 11.09 10.61 10.96 66,383,956 +0.28(+2.58%)
Jan 23, 2009 10.11 10.77 10.09 10.68 84,115,424 +0.35(+3.38%)
Jan 22, 2009 10.34 10.48 10.09 10.33 84,292,616 -0.22(-2.10%)
Jan 21, 2009 10.30 10.60 10.12 10.56 83,634,336 +0.46(+4.60%)
Jan 20, 2009 10.63 10.71 10.09 10.09 85,975,464 -0.54(-5.12%)
Jan 16, 2009 10.91 10.98 10.42 10.64 99,551,008 +0.01(+0.06%)
Jan 15, 2009 10.50 10.72 10.21 10.63 91,937,552 +0.05(+0.45%)
Jan 14, 2009 10.83 10.91 10.49 10.58 74,616,280 -0.48(-4.32%)
Jan 13, 2009 10.95 11.12 10.83 11.06 77,239,664 +0.03(+0.30%)
Jan 12, 2009 11.22 11.28 10.78 11.03 81,692,264 -0.20(-1.80%)
Jan 09, 2009 11.59 11.61 11.17 11.23 101,492,056 -0.56(-4.79%)
Jan 08, 2009 11.59 11.81 11.43 11.79 69,135,696 +0.15(+1.27%)
Jan 07, 2009 11.68 11.82 11.50 11.65 74,730,288 -0.32(-2.64%)
Jan 06, 2009 11.65 12.09 11.61 11.96 86,643,328 +0.46(+3.97%)
Jan 05, 2009 11.33 11.63 11.26 11.50 67,654,464 +0.10(+0.88%)
Jan 02, 2009 11.03 11.43 10.93 11.40 60,953,028 +0.44(+4.05%)
Dec 31, 2008 10.88 11.13 10.84 10.96 55,795,564 +0.05(+0.43%)
Dec 30, 2008 10.78 10.93 10.72 10.91 46,236,352 +0.15(+1.37%)
Dec 29, 2008 10.87 10.93 10.58 10.76 49,444,260 -0.17(-1.60%)
Dec 26, 2008 11.00 11.04 10.82 10.94 22,553,222 -0.05(-0.49%)
Dec 24, 2008 10.93 11.05 10.90 10.99 17,246,106 +0.07(+0.68%)
Dec 23, 2008 11.04 11.20 10.80 10.92 45,199,484 -0.09(-0.79%)
Dec 22, 2008 11.17 11.24 10.75 11.01 57,719,152 -0.18(-1.62%)
Dec 19, 2008 11.19 11.40 11.16 11.19 94,158,032 -0.01(-0.12%)
Dec 18, 2008 11.34 11.37 11.05 11.20 77,927,328 -0.12(-1.07%)
Dec 17, 2008 11.54 11.66 11.24 11.32 93,446,512 -0.39(-3.33%)
Dec 16, 2008 11.46 11.73 11.22 11.71 115,657,592 +0.39(+3.44%)
Dec 15, 2008 11.35 11.44 11.10 11.32 59,746,900 -0.10(-0.88%)
Dec 12, 2008 11.11 11.56 11.10 11.42 69,936,792 +0.05(+0.47%)
Dec 11, 2008 11.52 11.86 11.32 11.37 83,687,008 -0.28(-2.42%)
Dec 10, 2008 11.63 11.94 11.48 11.65 75,563,760 +0.11(+0.99%)
Dec 09, 2008 11.37 12.06 11.26 11.54 100,153,128 -0.06(-0.52%)
Dec 08, 2008 11.09 11.73 11.06 11.60 122,378,272 +0.88(+8.22%)
Dec 05, 2008 10.19 10.83 9.894 10.72 100,496,656 +0.41(+3.98%)
Dec 04, 2008 10.52 10.82 10.10 10.31 88,002,440 -0.46(-4.25%)
Dec 03, 2008 10.33 10.78 9.991 10.76 103,519,112 +0.46(+4.50%)
Dec 02, 2008 10.20 10.35 9.917 10.30 97,676,616 +0.24(+2.41%)
Dec 01, 2008 10.87 10.87 10.04 10.06 93,572,776 -1.06(-9.55%)
Nov 28, 2008 10.89 11.13 10.87 11.12 33,436,354 +0.10(+0.91%)
Nov 26, 2008 10.22 11.09 10.20 11.02 81,660,296 +0.65(+6.29%)
Nov 25, 2008 11.09 11.09 10.27 10.37 123,301,384 -0.66(-5.98%)
Nov 24, 2008 10.38 11.07 10.27 11.03 118,753,200 +0.83(+8.11%)
Nov 21, 2008 9.958 10.29 9.548 10.20 155,030,864 +0.47(+4.84%)
Nov 20, 2008 10.09 10.91 9.702 9.729 177,662,512 -0.41(-4.05%)
Nov 19, 2008 10.88 10.91 10.09 10.14 107,979,256 -0.92(-8.33%)
Nov 18, 2008 10.99 11.07 10.48 11.06 102,844,616 +0.16(+1.48%)
Nov 17, 2008 11.07 11.30 10.83 10.90 69,979,360 -0.28(-2.47%)
Nov 14, 2008 11.36 11.72 10.98 11.17 102,356,264 -0.43(-3.71%)
Nov 13, 2008 11.01 11.63 10.49 11.61 134,297,216 +0.48(+4.29%)
Nov 12, 2008 11.32 11.45 11.09 11.13 78,195,552 -0.42(-3.67%)
Nov 11, 2008 11.69 11.73 11.39 11.55 74,009,504 -0.26(-2.22%)
Nov 10, 2008 12.07 12.09 11.50 11.81 70,789,704 -0.01(-0.06%)
Nov 07, 2008 11.55 11.92 11.52 11.82 96,184,336 +0.43(+3.78%)
Nov 06, 2008 11.22 11.75 11.21 11.39 182,167,632 -0.30(-2.59%)
Nov 05, 2008 12.14 12.30 11.63 11.69 136,114,304 -0.63(-5.13%)
Nov 04, 2008 11.82 12.41 11.68 12.32 118,920,736 +0.76(+6.57%)
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.