Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.85 12.07 11.54 11.70 16,011,844 -0.16(-1.38%)
Feb 26, 2009 12.30 12.70 11.82 11.86 13,576,957 -0.19(-1.59%)
Feb 25, 2009 12.21 12.36 11.75 12.05 13,363,642 -0.37(-3.00%)
Feb 24, 2009 11.92 12.47 11.66 12.43 13,426,246 +0.62(+5.26%)
Feb 23, 2009 12.52 12.61 11.76 11.80 12,895,382 -0.67(-5.35%)
Feb 20, 2009 12.40 12.65 12.10 12.47 12,994,182 +0.05(+0.41%)
Feb 19, 2009 12.90 13.13 12.37 12.42 9,215,726 -0.32(-2.49%)
Feb 18, 2009 12.85 13.08 12.43 12.74 9,401,327 -0.07(-0.51%)
Feb 17, 2009 13.06 13.19 12.57 12.80 10,834,764 -0.92(-6.73%)
Feb 13, 2009 13.68 13.99 13.53 13.73 8,703,379 +0.03(+0.20%)
Feb 12, 2009 13.08 13.70 13.00 13.70 11,185,774 -0.17(-1.24%)
Feb 11, 2009 14.23 14.26 13.57 13.87 8,480,376 +0.06(+0.44%)
Feb 10, 2009 14.21 14.54 13.68 13.81 15,680,054 -0.60(-4.19%)
Feb 09, 2009 14.20 14.49 14.06 14.41 12,109,743 +0.10(+0.68%)
Feb 06, 2009 13.52 14.44 13.37 14.32 19,899,238 +0.87(+6.46%)
Feb 05, 2009 12.56 13.68 12.42 13.45 12,072,120 +0.65(+5.05%)
Feb 04, 2009 12.76 13.23 12.67 12.80 11,523,149 -0.01(-0.07%)
Feb 03, 2009 12.35 12.86 12.22 12.81 10,948,598 +0.42(+3.41%)
Feb 02, 2009 11.87 12.70 11.82 12.39 11,532,480 +0.13(+1.02%)
Jan 30, 2009 12.46 12.86 11.88 12.26 18,208,698 +0.68(+5.90%)
Jan 29, 2009 12.18 12.34 11.46 11.58 10,497,733 -0.76(-6.14%)
Jan 28, 2009 11.92 12.45 11.86 12.34 8,021,982 +0.60(+5.11%)
Jan 27, 2009 11.78 12.04 11.65 11.74 6,592,927 +0.01(+0.12%)
Jan 26, 2009 11.94 12.16 11.43 11.72 6,769,659 -0.27(-2.25%)
Jan 23, 2009 11.85 12.33 11.62 11.99 8,883,252 -0.09(-0.73%)
Jan 22, 2009 12.23 12.37 11.79 12.08 10,875,597 -0.57(-4.52%)
Jan 21, 2009 12.38 12.68 11.99 12.65 9,219,726 +0.50(+4.13%)
Jan 20, 2009 12.96 13.20 12.11 12.15 8,530,348 -0.80(-6.21%)
Jan 16, 2009 13.34 13.42 12.52 12.96 11,161,386 -0.15(-1.13%)
Jan 15, 2009 12.77 13.35 12.46 13.10 11,710,286 +0.34(+2.66%)
Jan 14, 2009 13.23 13.51 12.62 12.77 9,303,979 -0.75(-5.54%)
Jan 13, 2009 13.52 13.91 13.25 13.51 8,556,858 -0.06(-0.41%)
Jan 12, 2009 13.66 14.18 13.38 13.57 8,092,483 -0.43(-3.09%)
Jan 09, 2009 15.10 15.10 13.91 14.00 9,703,305 -0.86(-5.81%)
Jan 08, 2009 14.46 14.92 14.18 14.87 10,527,406 +0.47(+3.26%)
Jan 07, 2009 14.63 14.95 14.30 14.40 8,966,369 -0.49(-3.31%)
Jan 06, 2009 14.38 15.14 14.30 14.89 12,287,691 +0.63(+4.43%)
Jan 05, 2009 14.19 14.37 13.83 14.26 8,280,151 -0.09(-0.65%)
Jan 02, 2009 13.29 14.40 13.29 14.35 7,581,926 +1.06(+7.97%)
Dec 31, 2008 13.04 13.42 12.99 13.29 5,512,574 +0.27(+2.11%)
Dec 30, 2008 12.50 13.02 12.49 13.02 4,726,341 +0.65(+5.26%)
Dec 29, 2008 12.61 12.69 12.18 12.37 3,344,431 -0.31(-2.42%)
Dec 26, 2008 11.78 12.69 11.78 12.67 2,291,673 +0.14(+1.11%)
Dec 24, 2008 12.45 12.59 12.36 12.53 1,586,614 +0.11(+0.86%)
Dec 23, 2008 12.93 13.00 12.29 12.43 5,290,524 -0.29(-2.27%)
Dec 22, 2008 13.35 13.35 12.45 12.71 5,600,649 -0.46(-3.46%)
Dec 19, 2008 12.97 13.43 12.90 13.17 11,504,780 +0.44(+3.43%)
Dec 18, 2008 13.34 13.47 12.56 12.73 10,336,736 -0.53(-3.99%)
Dec 17, 2008 13.04 13.45 12.84 13.26 9,235,168 +0.04(+0.30%)
Dec 16, 2008 12.63 13.24 12.40 13.22 11,806,220 +0.77(+6.22%)
Dec 15, 2008 12.64 12.86 12.26 12.45 8,189,079 -0.07(-0.56%)
Dec 12, 2008 12.42 12.71 11.87 12.52 13,126,922 +0.20(+1.66%)
Dec 11, 2008 13.48 13.48 12.17 12.31 14,644,063 -1.28(-9.41%)
Dec 10, 2008 13.38 13.90 13.00 13.59 14,937,868 -0.50(-3.55%)
Dec 09, 2008 14.16 14.82 13.55 14.09 15,287,904 +0.10(+0.73%)
Dec 08, 2008 12.93 14.19 12.93 13.99 11,456,025 +1.10(+8.56%)
Dec 05, 2008 11.84 12.92 11.57 12.89 9,687,291 +0.91(+7.63%)
Dec 04, 2008 12.37 12.74 11.87 11.97 9,493,816 -0.73(-5.73%)
Dec 03, 2008 11.96 12.74 11.26 12.70 9,197,593 +0.47(+3.83%)
Dec 02, 2008 11.73 12.32 11.52 12.23 8,514,721 +0.77(+6.76%)
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.