Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.286 7.487 7.098 7.383 533,355 -0.02(-0.28%)
Feb 26, 2009 7.849 7.870 7.393 7.404 215,467 -0.26(-3.36%)
Feb 25, 2009 8.168 8.391 7.654 7.661 229,434 -0.50(-6.13%)
Feb 24, 2009 7.585 8.287 7.585 8.162 576,422 +0.65(+8.60%)
Feb 23, 2009 8.016 8.036 7.515 7.515 335,214 -0.38(-4.76%)
Feb 20, 2009 8.440 8.440 7.647 7.890 405,824 -0.72(-8.39%)
Feb 19, 2009 8.871 8.926 8.440 8.613 347,176 -0.20(-2.29%)
Feb 18, 2009 8.933 9.288 8.467 8.815 516,292 -0.59(-6.28%)
Feb 17, 2009 10.07 10.07 9.281 9.406 366,134 -0.97(-9.38%)
Feb 13, 2009 10.71 10.71 10.20 10.38 367,620 -0.32(-2.99%)
Feb 12, 2009 10.41 10.78 10.13 10.70 216,051 +0.12(+1.12%)
Feb 11, 2009 11.12 11.14 10.25 10.58 426,138 -0.42(-3.85%)
Feb 10, 2009 11.75 11.82 10.34 11.00 856,333 -0.78(-6.61%)
Feb 09, 2009 11.87 12.49 11.57 11.78 294,419 +0.02(+0.18%)
Feb 06, 2009 11.19 11.89 11.19 11.76 308,042 +0.62(+5.55%)
Feb 05, 2009 10.62 11.22 10.46 11.14 193,706 +0.34(+3.15%)
Feb 04, 2009 11.03 11.16 10.72 10.80 150,860 -0.18(-1.65%)
Feb 03, 2009 10.74 11.11 10.60 10.98 232,732 +0.40(+3.74%)
Feb 02, 2009 10.39 10.67 9.851 10.59 330,771 +0.07(+0.66%)
Jan 30, 2009 11.26 11.27 10.34 10.52 284,588 -0.67(-5.97%)
Jan 29, 2009 11.60 11.74 11.11 11.19 147,636 -0.51(-4.34%)
Jan 28, 2009 11.67 11.81 11.39 11.69 244,669 +0.24(+2.06%)
Jan 27, 2009 11.47 11.50 10.89 11.46 276,808 -0.01(-0.12%)
Jan 26, 2009 11.85 12.14 11.36 11.47 297,338 -0.42(-3.57%)
Jan 23, 2009 11.80 12.12 11.36 11.89 246,834 -0.14(-1.16%)
Jan 22, 2009 12.30 12.33 11.82 12.03 171,350 -0.45(-3.62%)
Jan 21, 2009 12.10 12.56 11.69 12.49 225,611 +0.60(+5.03%)
Jan 20, 2009 12.51 12.62 11.85 11.89 331,119 -0.81(-6.35%)
Jan 16, 2009 12.20 12.72 12.11 12.69 376,919 +0.67(+5.61%)
Jan 15, 2009 11.64 12.14 11.37 12.02 321,065 +0.47(+4.03%)
Jan 14, 2009 11.72 11.94 11.43 11.55 280,130 -0.39(-3.26%)
Jan 13, 2009 11.53 12.40 11.41 11.94 269,592 +0.32(+2.75%)
Jan 12, 2009 12.06 12.21 11.52 11.62 352,515 -0.34(-2.85%)
Jan 09, 2009 12.90 12.99 11.61 11.96 351,854 -0.93(-7.22%)
Jan 08, 2009 12.35 12.97 12.03 12.90 301,386 +0.61(+4.98%)
Jan 07, 2009 13.36 13.38 12.18 12.28 444,157 -1.22(-9.01%)
Jan 06, 2009 13.90 14.15 13.43 13.50 366,952 -0.22(-1.57%)
Jan 05, 2009 13.83 13.90 13.35 13.72 294,734 -0.01(-0.05%)
Jan 02, 2009 13.04 13.97 13.04 13.72 280,458 -0.05(-0.35%)
Dec 31, 2008 14.04 14.04 13.45 13.77 455,913 -0.22(-1.54%)
Dec 30, 2008 12.37 14.05 11.94 13.99 691,238 +1.81(+14.91%)
Dec 29, 2008 12.08 12.30 11.88 12.17 386,712 -0.02(-0.17%)
Dec 26, 2008 12.24 12.48 11.47 12.19 199,244 +0.00(+0.00%)
Dec 24, 2008 11.84 12.30 11.26 12.19 211,363 +0.47(+4.03%)
Dec 23, 2008 10.25 12.07 10.25 11.72 881,995 +1.11(+10.41%)
Dec 22, 2008 10.42 10.62 10.23 10.62 647,980 +0.26(+2.55%)
Dec 19, 2008 10.01 10.43 9.823 10.35 609,323 +0.52(+5.30%)
Dec 18, 2008 10.53 10.74 9.719 9.830 608,201 -0.55(-5.29%)
Dec 17, 2008 10.17 10.68 10.08 10.38 411,864 +0.10(+1.01%)
Dec 16, 2008 10.21 10.34 9.920 10.27 445,858 +0.44(+4.53%)
Dec 15, 2008 10.00 10.38 9.753 9.830 364,943 -0.08(-0.84%)
Dec 12, 2008 9.371 9.990 9.037 9.913 437,161 +0.05(+0.49%)
Dec 11, 2008 10.98 11.19 9.760 9.865 594,982 -1.07(-9.79%)
Dec 10, 2008 10.50 11.16 10.32 10.94 449,714 +0.62(+6.00%)
Dec 09, 2008 9.990 10.59 9.990 10.32 555,359 +0.43(+4.36%)
Dec 08, 2008 10.11 10.37 9.726 9.886 717,114 +0.19(+2.01%)
Dec 05, 2008 9.448 9.830 9.121 9.691 548,682 +0.15(+1.60%)
Dec 04, 2008 10.64 10.90 9.329 9.538 880,553 -1.76(-15.57%)
Dec 03, 2008 10.80 11.53 10.17 11.30 463,210 +0.79(+7.47%)
Dec 02, 2008 11.10 11.10 9.795 10.51 499,012 +0.71(+7.23%)
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.