Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.51 11.66 11.26 11.42 2,202,236 +0.11(+0.95%)
Mar 30, 2009 11.81 11.91 11.08 11.32 2,720,186 -1.43(-11.23%)
Mar 26, 2009 12.21 12.78 12.15 12.75 4,031,606 +0.65(+5.40%)
Mar 25, 2009 12.20 12.46 11.65 12.09 1,878,515 +0.00(+0.00%)
Mar 24, 2009 11.81 12.36 11.76 12.09 1,676,510 +0.40(+3.41%)
Mar 23, 2009 11.67 12.09 11.62 11.70 2,141,035 +0.25(+2.23%)
Mar 20, 2009 12.23 12.37 11.22 11.44 2,154,264 -0.88(-7.12%)
Mar 19, 2009 12.14 12.41 11.84 12.32 3,444,951 +0.29(+2.41%)
Mar 18, 2009 11.92 12.23 11.52 12.03 2,524,858 +0.02(+0.14%)
Mar 17, 2009 11.46 12.01 11.19 12.01 1,912,077 +0.57(+4.99%)
Mar 16, 2009 11.89 12.00 11.41 11.44 2,033,238 -0.33(-2.81%)
Mar 13, 2009 12.09 12.24 11.56 11.77 0 -0.23(-1.93%)
Mar 12, 2009 10.75 12.08 10.71 12.00 4,438,904 +1.26(+11.70%)
Mar 11, 2009 10.87 11.08 10.51 10.75 3,212,212 -0.02(-0.15%)
Mar 10, 2009 10.07 10.80 9.985 10.76 3,104,640 +0.96(+9.79%)
Mar 09, 2009 9.530 10.12 9.514 9.803 2,381,167 +0.12(+1.20%)
Mar 06, 2009 10.42 10.42 9.439 9.687 0 -0.02(-0.26%)
Mar 05, 2009 10.05 10.25 9.646 9.712 2,665,458 -0.62(-6.01%)
Mar 04, 2009 10.00 10.51 9.870 10.33 3,548,967 +0.59(+6.03%)
Mar 02, 2009 10.17 10.30 9.563 9.745 4,198,406 -0.68(-6.51%)
Feb 27, 2009 10.38 10.84 10.21 10.42 0 -0.21(-2.02%)
Feb 26, 2009 10.94 11.18 10.59 10.64 3,325,310 -0.18(-1.68%)
Feb 25, 2009 11.74 11.75 10.77 10.82 6,707,904 -0.32(-2.90%)
Feb 24, 2009 10.61 11.25 10.18 11.14 3,686,883 +0.70(+6.74%)
Feb 23, 2009 11.17 11.23 10.43 10.44 2,528,877 -0.69(-6.17%)
Feb 20, 2009 11.18 11.31 10.66 11.13 3,311,653 -0.28(-2.47%)
Feb 19, 2009 11.56 11.85 11.33 11.41 2,470,690 -0.02(-0.15%)
Feb 18, 2009 11.76 11.84 11.23 11.42 3,098,723 -0.21(-1.78%)
Feb 17, 2009 12.00 12.09 11.56 11.63 3,288,426 -0.75(-6.08%)
Feb 13, 2009 12.26 12.70 12.20 12.38 2,788,461 +0.17(+1.35%)
Feb 12, 2009 11.74 12.24 11.54 12.22 3,237,587 +0.14(+1.16%)
Feb 11, 2009 12.42 12.63 11.52 12.08 3,797,483 -0.22(-1.82%)
Feb 10, 2009 12.52 13.00 12.09 12.30 3,115,332 -0.45(-3.50%)
Feb 09, 2009 12.57 13.02 12.45 12.75 2,468,032 +0.08(+0.65%)
Feb 06, 2009 11.65 12.80 11.58 12.67 4,664,238 +1.07(+9.20%)
Feb 05, 2009 11.57 12.00 11.34 11.60 3,488,593 -0.07(-0.57%)
Feb 04, 2009 11.71 12.14 11.54 11.66 2,684,591 -0.01(-0.07%)
Feb 03, 2009 11.75 11.86 11.50 11.67 2,856,823 +0.03(+0.28%)
Feb 02, 2009 11.65 11.82 11.23 11.64 2,916,874 -0.07(-0.64%)
Jan 30, 2009 12.46 12.67 11.59 11.71 0 -0.84(-6.72%)
Jan 29, 2009 13.14 13.14 12.48 12.56 2,517,116 -0.71(-5.36%)
Jan 28, 2009 12.82 13.34 12.74 13.27 5,168,096 +0.70(+5.60%)
Jan 27, 2009 12.75 12.83 12.35 12.57 2,637,868 +0.10(+0.80%)
Jan 26, 2009 12.47 12.99 12.25 12.47 2,942,196 +0.01(+0.07%)
Jan 23, 2009 12.00 12.69 11.66 12.46 4,223,698 +0.14(+1.14%)
Jan 22, 2009 12.63 12.64 12.00 12.32 3,264,881 -0.53(-4.12%)
Jan 21, 2009 12.59 12.92 12.16 12.85 3,268,129 +0.52(+4.23%)
Jan 20, 2009 13.15 13.16 12.14 12.33 2,535,567 -0.89(-6.76%)
Jan 16, 2009 13.30 13.44 12.63 13.22 2,270,814 +0.23(+1.78%)
Jan 15, 2009 12.50 13.24 12.00 12.99 4,510,460 +0.43(+3.43%)
Jan 14, 2009 13.16 13.40 12.39 12.56 3,321,924 -0.87(-6.47%)
Jan 13, 2009 13.00 13.53 12.82 13.43 3,651,623 +0.23(+1.76%)
Jan 12, 2009 14.34 14.35 12.91 13.20 3,926,420 -1.15(-8.02%)
Jan 09, 2009 14.15 14.62 13.62 14.34 4,290,130 +0.22(+1.52%)
Jan 08, 2009 13.25 14.34 13.05 14.13 6,523,768 +0.78(+5.82%)
Jan 07, 2009 13.62 13.98 13.21 13.35 4,860,271 -0.29(-2.12%)
Jan 06, 2009 13.39 14.01 13.37 13.64 4,380,094 +0.43(+3.26%)
Jan 05, 2009 13.04 13.45 12.81 13.21 4,486,204 +0.11(+0.82%)
Jan 02, 2009 12.63 13.17 12.53 13.10 0 +0.53(+4.21%)
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.