Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.69 11.91 11.45 11.72 17,907,820 +0.16(+1.36%)
Mar 30, 2009 11.50 11.61 11.26 11.56 13,289,184 -0.34(-2.82%)
Mar 26, 2009 11.67 12.07 11.63 11.90 14,117,796 +0.31(+2.65%)
Mar 25, 2009 11.53 11.81 11.29 11.59 13,444,040 +0.19(+1.69%)
Mar 24, 2009 11.69 11.80 11.34 11.40 12,832,136 -0.50(-4.24%)
Mar 23, 2009 11.44 11.93 11.41 11.90 14,331,804 +0.65(+5.78%)
Mar 20, 2009 11.74 11.96 11.08 11.26 24,951,516 -0.22(-1.92%)
Mar 19, 2009 10.95 11.75 10.81 11.47 32,281,544 -0.01(-0.04%)
Mar 18, 2009 11.49 11.63 11.23 11.48 23,418,200 +0.13(+1.12%)
Mar 17, 2009 10.96 11.41 10.88 11.35 21,866,792 +0.38(+3.42%)
Mar 16, 2009 11.25 11.27 10.90 10.98 16,622,148 -0.19(-1.70%)
Mar 13, 2009 11.19 11.21 10.82 11.17 0 +0.02(+0.18%)
Mar 12, 2009 10.86 11.21 10.60 11.15 18,112,708 +0.29(+2.67%)
Mar 11, 2009 10.49 10.98 10.44 10.86 19,248,392 +0.47(+4.58%)
Mar 10, 2009 9.742 10.50 9.742 10.38 22,955,816 +0.74(+7.67%)
Mar 09, 2009 9.838 10.02 9.560 9.643 20,695,216 -0.34(-3.43%)
Mar 06, 2009 10.06 10.23 9.750 9.985 0 +0.00(+0.00%)
Mar 05, 2009 10.34 10.48 9.860 9.985 23,676,876 -0.65(-6.13%)
Mar 04, 2009 10.19 10.83 10.19 10.64 16,695,504 +0.70(+7.02%)
Mar 02, 2009 10.21 10.32 9.908 9.940 17,422,688 -0.44(-4.26%)
Feb 27, 2009 10.06 10.54 10.02 10.38 0 +0.12(+1.22%)
Feb 26, 2009 10.62 10.63 10.25 10.26 12,647,004 -0.28(-2.66%)
Feb 25, 2009 10.66 10.79 10.39 10.54 15,885,088 -0.20(-1.84%)
Feb 24, 2009 10.41 10.78 10.12 10.73 13,858,180 +0.33(+3.20%)
Feb 23, 2009 10.86 10.97 10.35 10.40 12,916,996 -0.33(-3.07%)
Feb 20, 2009 10.58 10.84 10.48 10.73 0 +0.03(+0.28%)
Feb 19, 2009 10.98 11.10 10.59 10.70 13,044,556 -0.18(-1.63%)
Feb 18, 2009 10.58 10.98 10.49 10.88 23,450,508 +0.40(+3.77%)
Feb 17, 2009 10.68 10.68 10.34 10.48 22,277,740 -0.37(-3.43%)
Feb 13, 2009 11.06 11.26 10.80 10.86 12,082,624 -0.26(-2.32%)
Feb 12, 2009 10.92 11.15 10.73 11.12 14,872,912 +0.04(+0.34%)
Feb 11, 2009 11.35 11.35 10.84 11.08 23,980,288 -0.18(-1.64%)
Feb 10, 2009 11.82 11.94 11.19 11.26 18,016,488 -0.68(-5.69%)
Feb 09, 2009 12.19 12.19 11.79 11.94 11,381,540 -0.23(-1.87%)
Feb 06, 2009 11.83 12.28 11.70 12.17 13,867,140 +0.37(+3.14%)
Feb 05, 2009 11.45 11.86 11.33 11.80 14,454,168 +0.36(+3.10%)
Feb 04, 2009 11.61 11.61 11.31 11.45 15,054,880 -0.13(-1.12%)
Feb 03, 2009 11.17 11.62 11.03 11.57 11,098,580 +0.47(+4.21%)
Feb 02, 2009 11.14 11.32 10.96 11.11 10,016,724 -0.21(-1.81%)
Jan 30, 2009 11.57 11.62 11.23 11.31 0 -0.19(-1.61%)
Jan 29, 2009 11.78 11.92 11.46 11.50 8,737,228 -0.40(-3.38%)
Jan 28, 2009 11.58 12.09 11.57 11.90 11,911,144 +0.52(+4.59%)
Jan 27, 2009 11.48 11.54 11.21 11.38 9,689,224 -0.04(-0.35%)
Jan 26, 2009 11.45 11.77 11.25 11.42 8,004,328 -0.00(-0.02%)
Jan 23, 2009 11.19 11.57 11.01 11.42 11,379,196 +0.01(+0.11%)
Jan 22, 2009 11.26 11.71 11.04 11.41 14,369,800 -0.01(-0.07%)
Jan 21, 2009 11.17 11.44 10.88 11.41 13,942,760 +0.38(+3.44%)
Jan 20, 2009 11.53 11.73 11.00 11.04 14,745,712 -0.66(-5.68%)
Jan 16, 2009 11.85 11.85 11.47 11.70 0 -0.04(-0.34%)
Jan 15, 2009 11.66 11.84 11.43 11.74 16,429,676 +0.08(+0.66%)
Jan 14, 2009 12.05 12.12 11.54 11.66 27,404,164 -0.71(-5.76%)
Jan 13, 2009 12.45 12.74 12.28 12.38 15,579,336 -0.15(-1.24%)
Jan 12, 2009 12.35 12.62 12.24 12.53 13,730,492 +0.13(+1.03%)
Jan 09, 2009 12.86 12.95 12.34 12.40 13,246,460 -0.45(-3.46%)
Jan 08, 2009 12.57 12.85 12.43 12.85 15,730,268 +0.23(+1.84%)
Jan 07, 2009 12.90 13.00 12.57 12.62 20,164,708 -0.47(-3.63%)
Jan 06, 2009 13.45 13.50 12.95 13.09 15,290,724 -0.27(-2.02%)
Jan 05, 2009 13.15 13.44 13.07 13.36 12,913,460 +0.09(+0.72%)
Jan 02, 2009 12.74 13.40 12.58 13.27 0 +0.52(+4.04%)
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.