Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.53 10.56 10.02 10.28 19,797,588 +0.10(+0.96%)
Mar 30, 2009 10.64 10.74 9.935 10.18 17,446,624 -1.23(-10.77%)
Mar 26, 2009 11.01 11.47 10.93 11.41 24,138,070 +0.71(+6.60%)
Mar 25, 2009 10.61 10.96 10.39 10.70 21,194,726 +0.21(+1.97%)
Mar 24, 2009 10.37 10.72 10.24 10.50 17,611,032 -0.16(-1.46%)
Mar 23, 2009 10.28 10.66 10.05 10.65 29,786,614 +0.30(+2.88%)
Mar 20, 2009 11.22 11.24 10.34 10.35 22,359,214 -0.80(-7.21%)
Mar 19, 2009 10.97 11.53 10.80 11.16 21,884,828 +0.53(+4.99%)
Mar 18, 2009 10.66 10.76 10.24 10.63 23,205,538 +0.00(+0.03%)
Mar 17, 2009 10.33 10.64 9.964 10.62 16,362,058 +0.33(+3.24%)
Mar 16, 2009 10.00 10.64 10.00 10.29 15,647,163 +0.34(+3.40%)
Mar 13, 2009 10.28 10.34 9.700 9.952 0 -0.14(-1.42%)
Mar 12, 2009 9.797 10.13 9.654 10.10 17,333,324 +0.29(+2.99%)
Mar 11, 2009 9.912 10.18 9.499 9.803 19,975,554 +0.02(+0.23%)
Mar 10, 2009 9.855 10.14 9.648 9.780 20,312,902 +0.23(+2.41%)
Mar 09, 2009 9.160 9.901 9.160 9.550 15,762,147 +0.22(+2.40%)
Mar 06, 2009 9.481 9.700 9.022 9.326 0 -0.06(-0.67%)
Mar 05, 2009 9.757 9.843 9.292 9.389 22,361,300 -0.60(-6.03%)
Mar 04, 2009 10.26 10.49 9.918 9.992 31,619,786 +0.24(+2.47%)
Mar 02, 2009 10.82 10.87 9.705 9.751 29,065,442 -1.38(-12.38%)
Feb 27, 2009 11.28 11.63 10.96 11.13 0 -0.49(-4.25%)
Feb 26, 2009 12.01 12.04 11.58 11.62 17,214,012 -0.16(-1.36%)
Feb 25, 2009 11.63 12.08 11.14 11.78 27,639,590 +0.37(+3.27%)
Feb 24, 2009 10.80 11.51 10.69 11.41 19,918,270 +0.78(+7.29%)
Feb 23, 2009 11.19 11.42 10.60 10.64 24,285,514 -0.36(-3.29%)
Feb 20, 2009 11.51 11.54 10.65 11.00 28,904,590 -0.86(-7.26%)
Feb 19, 2009 12.46 12.60 11.71 11.86 26,104,826 -0.34(-2.82%)
Feb 18, 2009 12.83 12.83 12.06 12.20 22,907,048 -0.49(-3.89%)
Feb 17, 2009 13.44 13.59 12.65 12.70 24,301,424 -1.13(-8.14%)
Feb 13, 2009 13.51 14.07 13.50 13.82 18,723,248 +0.05(+0.33%)
Feb 12, 2009 13.03 13.86 12.86 13.78 31,954,650 +0.56(+4.21%)
Feb 11, 2009 13.55 13.64 12.90 13.22 23,972,508 -0.10(-0.78%)
Feb 10, 2009 14.16 14.36 13.17 13.32 21,730,902 -0.73(-5.19%)
Feb 09, 2009 13.67 14.29 13.66 14.05 17,860,338 +0.42(+3.07%)
Feb 06, 2009 13.56 13.75 13.34 13.63 19,924,856 +0.02(+0.13%)
Feb 05, 2009 13.62 13.79 13.24 13.62 27,036,694 -0.12(-0.88%)
Feb 04, 2009 13.55 14.01 13.54 13.74 22,034,462 +0.24(+1.74%)
Feb 03, 2009 13.29 13.63 13.13 13.50 20,113,286 +0.35(+2.66%)
Feb 02, 2009 13.55 13.55 12.93 13.15 21,950,544 -0.70(-5.06%)
Jan 30, 2009 14.38 14.47 13.58 13.85 0 -0.33(-2.31%)
Jan 29, 2009 14.23 14.44 13.82 14.18 17,509,520 -0.32(-2.22%)
Jan 28, 2009 14.17 14.70 13.74 14.50 27,355,472 +0.57(+4.08%)
Jan 27, 2009 14.47 14.56 13.53 13.93 28,746,130 -0.91(-6.15%)
Jan 26, 2009 14.03 15.05 14.03 14.85 26,259,722 +0.72(+5.12%)
Jan 23, 2009 12.98 14.27 12.89 14.12 21,813,458 +0.74(+5.54%)
Jan 22, 2009 14.01 14.28 13.05 13.38 32,006,942 -0.94(-6.54%)
Jan 21, 2009 13.59 14.35 13.46 14.32 24,429,216 +0.89(+6.63%)
Jan 20, 2009 13.55 14.07 13.23 13.43 29,383,904 -0.37(-2.71%)
Jan 16, 2009 13.60 13.93 13.14 13.80 22,623,952 +0.67(+5.07%)
Jan 15, 2009 12.78 13.25 12.17 13.13 23,853,410 +0.40(+3.11%)
Jan 14, 2009 13.43 13.47 12.26 12.74 24,901,962 -1.04(-7.54%)
Jan 13, 2009 13.23 13.99 13.21 13.78 21,088,220 +0.60(+4.53%)
Jan 12, 2009 13.71 13.76 13.02 13.18 17,782,502 -0.60(-4.38%)
Jan 09, 2009 14.17 14.28 13.46 13.78 16,013,137 -0.34(-2.44%)
Jan 08, 2009 13.35 14.22 13.35 14.13 18,676,814 +0.53(+3.88%)
Jan 07, 2009 14.08 14.24 13.24 13.60 16,782,150 -0.73(-5.09%)
Jan 06, 2009 14.56 14.87 14.17 14.33 26,836,566 +0.20(+1.42%)
Jan 05, 2009 13.48 14.30 13.29 14.13 29,552,056 +0.78(+5.85%)
Jan 02, 2009 12.46 13.51 12.35 13.35 0 +0.92(+7.39%)
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.