Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.14 13.21 12.14 13.17 0 +0.78(+6.33%)
Feb 26, 2009 12.38 12.76 12.19 12.39 60,399 +0.28(+2.31%)
Feb 25, 2009 12.29 12.36 11.73 12.11 92,690 -0.21(-1.74%)
Feb 24, 2009 11.95 12.36 11.81 12.32 84,144 +0.27(+2.27%)
Feb 23, 2009 12.24 12.24 11.63 12.05 76,958 +0.07(+0.55%)
Feb 20, 2009 12.39 12.40 11.15 11.98 166,011 -0.11(-0.93%)
Feb 19, 2009 12.17 12.25 11.72 12.10 74,819 +0.04(+0.35%)
Feb 18, 2009 12.14 12.17 11.88 12.05 76,470 -0.12(-0.98%)
Feb 17, 2009 11.57 12.25 11.57 12.17 76,882 -0.46(-3.66%)
Feb 13, 2009 12.62 12.94 12.35 12.64 54,788 -0.08(-0.65%)
Feb 12, 2009 12.58 12.85 12.30 12.72 41,007 +0.26(+2.05%)
Feb 11, 2009 12.58 13.12 12.32 12.46 82,925 -0.15(-1.22%)
Feb 10, 2009 12.90 13.35 12.35 12.62 156,133 +0.01(+0.05%)
Feb 09, 2009 12.65 12.91 12.37 12.61 104,628 +0.03(+0.24%)
Feb 06, 2009 12.35 13.19 12.32 12.58 148,504 +0.12(+0.95%)
Feb 05, 2009 12.17 12.76 11.88 12.46 89,252 +0.20(+1.60%)
Feb 04, 2009 12.29 12.65 12.27 12.27 67,634 -0.02(-0.14%)
Feb 03, 2009 12.03 12.54 11.87 12.29 98,655 -0.04(-0.29%)
Feb 02, 2009 12.07 12.47 11.79 12.32 85,102 +0.35(+2.93%)
Jan 30, 2009 12.12 12.47 11.52 11.97 0 -0.04(-0.30%)
Jan 29, 2009 12.00 12.69 11.86 12.01 90,277 -0.07(-0.54%)
Jan 28, 2009 12.24 12.56 11.95 12.07 293,639 -0.25(-2.02%)
Jan 27, 2009 12.01 12.46 11.82 12.32 119,261 +0.36(+2.98%)
Jan 26, 2009 11.73 12.42 11.63 11.97 103,643 +0.09(+0.75%)
Jan 23, 2009 11.99 11.99 11.35 11.88 81,364 +0.20(+1.68%)
Jan 22, 2009 11.61 11.98 11.50 11.68 67,379 -0.02(-0.15%)
Jan 21, 2009 11.60 12.08 11.43 11.70 114,517 +0.00(+0.00%)
Jan 20, 2009 11.75 11.86 11.29 11.70 63,902 -0.04(-0.35%)
Jan 16, 2009 11.62 12.03 11.54 11.74 66,329 +0.12(+1.07%)
Jan 15, 2009 11.73 11.86 11.43 11.62 67,767 -0.12(-1.06%)
Jan 14, 2009 11.64 12.05 11.64 11.74 44,534 -0.13(-1.10%)
Jan 13, 2009 11.44 11.91 11.40 11.87 68,043 +0.23(+1.94%)
Jan 12, 2009 11.88 12.17 11.38 11.64 81,124 -0.11(-0.93%)
Jan 09, 2009 11.81 12.02 11.28 11.75 86,183 -0.18(-1.47%)
Jan 08, 2009 11.73 12.32 11.43 11.93 67,416 -0.08(-0.64%)
Jan 07, 2009 12.18 12.35 11.88 12.01 75,237 -0.33(-2.69%)
Jan 06, 2009 12.11 12.60 12.11 12.34 97,581 +0.17(+1.37%)
Jan 05, 2009 11.70 12.77 11.70 12.17 130,765 +0.42(+3.54%)
Jan 02, 2009 11.82 11.99 11.75 11.76 0 +0.01(+0.10%)
Jan 01, 2009 11.67 11.82 11.45 11.75 0 +0.00(+0.00%)
Dec 31, 2008 11.67 11.82 11.45 11.75 69,557 +0.00(+0.00%)
Dec 30, 2008 11.88 12.02 11.64 11.75 141,649 -0.12(-1.00%)
Dec 29, 2008 11.57 11.88 11.25 11.86 110,152 +0.22(+1.89%)
Dec 26, 2008 11.19 11.83 11.19 11.64 35,502 +0.35(+3.10%)
Dec 24, 2008 11.09 11.54 11.09 11.29 32,771 +0.20(+1.82%)
Dec 23, 2008 11.18 11.28 10.84 11.09 66,551 -0.19(-1.68%)
Dec 22, 2008 11.16 11.69 10.69 11.28 66,488 +0.12(+1.12%)
Dec 19, 2008 11.45 11.57 11.07 11.16 33,997 -0.53(-4.52%)
Dec 18, 2008 11.38 11.69 11.05 11.69 44,327 +0.61(+5.47%)
Dec 17, 2008 11.21 11.35 10.68 11.08 115,341 -0.33(-2.86%)
Dec 16, 2008 11.11 11.69 11.07 11.41 32,860 +0.24(+2.18%)
Dec 15, 2008 11.09 11.48 11.00 11.16 35,952 +0.05(+0.43%)
Dec 12, 2008 11.19 11.19 10.90 11.12 37,373 -0.42(-3.60%)
Dec 11, 2008 11.69 11.95 11.16 11.53 64,190 -0.17(-1.42%)
Dec 10, 2008 10.77 11.70 10.42 11.70 62,544 +1.13(+10.67%)
Dec 09, 2008 10.73 11.17 10.29 10.57 74,622 -0.38(-3.46%)
Dec 08, 2008 10.62 10.99 10.33 10.95 95,344 +0.52(+4.94%)
Dec 05, 2008 10.21 10.64 9.851 10.43 49,414 +0.01(+0.06%)
Dec 04, 2008 10.95 11.08 10.38 10.43 96,574 -0.56(-5.08%)
Dec 03, 2008 10.78 11.14 10.69 10.99 37,141 -0.13(-1.18%)
Dec 02, 2008 11.47 11.79 10.29 11.12 56,388 -0.07(-0.64%)
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.