Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.960 9.110 8.810 8.870 0 -0.32(-3.48%)
Feb 26, 2009 9.260 9.510 9.150 9.190 1,146,616 -0.22(-2.34%)
Feb 25, 2009 9.420 9.640 9.250 9.410 1,482,008 -0.16(-1.67%)
Feb 24, 2009 9.210 9.620 9.120 9.570 1,448,856 +0.50(+5.51%)
Feb 23, 2009 9.320 9.550 9.000 9.070 1,675,066 +0.07(+0.78%)
Feb 20, 2009 9.060 9.190 8.770 9.000 1,326,855 -0.14(-1.53%)
Feb 19, 2009 9.240 9.440 9.090 9.140 1,344,231 +0.01(+0.11%)
Feb 18, 2009 8.890 9.130 8.650 9.130 2,231,931 +0.41(+4.70%)
Feb 17, 2009 9.010 9.010 8.690 8.720 1,802,266 -0.79(-8.31%)
Feb 13, 2009 9.540 9.620 9.370 9.510 1,743,182 -0.03(-0.31%)
Feb 12, 2009 9.390 9.550 9.205 9.540 2,746,294 -0.20(-2.05%)
Feb 11, 2009 9.890 9.930 9.580 9.740 833,989 +0.02(+0.21%)
Feb 10, 2009 9.980 10.28 9.640 9.720 1,266,893 -0.40(-3.95%)
Feb 09, 2009 10.00 10.18 9.970 10.12 1,120,999 +0.29(+2.95%)
Feb 06, 2009 9.410 9.860 9.410 9.830 1,461,675 +0.75(+8.26%)
Feb 05, 2009 8.860 9.200 8.790 9.080 1,767,313 +0.01(+0.11%)
Feb 04, 2009 9.120 9.260 8.980 9.070 1,426,597 -0.08(-0.87%)
Feb 03, 2009 8.910 9.210 8.910 9.150 802,102 +0.10(+1.10%)
Feb 02, 2009 8.920 9.180 8.920 9.050 800,722 -0.14(-1.52%)
Jan 30, 2009 9.260 9.470 9.140 9.190 0 +0.08(+0.88%)
Jan 29, 2009 9.420 9.420 9.040 9.110 1,336,281 -0.40(-4.21%)
Jan 28, 2009 9.490 9.640 9.370 9.510 3,077,489 +0.25(+2.70%)
Jan 27, 2009 9.110 9.350 9.060 9.260 1,133,488 +0.14(+1.54%)
Jan 26, 2009 9.020 9.230 8.910 9.120 1,571,395 +0.10(+1.11%)
Jan 23, 2009 8.960 9.080 8.560 9.020 1,487,222 +0.23(+2.62%)
Jan 22, 2009 9.140 9.140 8.610 8.790 2,434,129 -0.65(-6.89%)
Jan 21, 2009 9.420 9.470 8.890 9.440 2,436,944 +0.25(+2.72%)
Jan 20, 2009 9.770 9.770 9.180 9.190 3,080,460 -1.31(-12.48%)
Jan 16, 2009 10.63 10.63 10.17 10.50 1,674,206 +0.29(+2.84%)
Jan 15, 2009 10.09 10.33 9.710 10.21 2,666,089 +0.01(+0.10%)
Jan 14, 2009 10.31 10.41 10.00 10.20 2,496,226 -0.74(-6.76%)
Jan 13, 2009 10.77 10.98 10.67 10.94 1,373,659 +0.15(+1.39%)
Jan 12, 2009 10.92 11.12 10.69 10.79 2,161,266 -0.57(-5.02%)
Jan 09, 2009 11.72 11.72 11.26 11.36 2,554,882 +0.17(+1.52%)
Jan 08, 2009 11.00 11.25 10.90 11.19 3,225,275 -0.41(-3.53%)
Jan 07, 2009 11.92 11.93 11.39 11.60 4,449,825 -1.75(-13.11%)
Jan 06, 2009 13.38 13.55 13.23 13.35 1,852,007 -0.71(-5.05%)
Jan 05, 2009 13.90 14.18 13.82 14.06 1,351,815 +0.54(+3.99%)
Jan 02, 2009 12.98 13.67 12.85 13.52 0 +1.32(+10.82%)
Jan 01, 2009 12.19 12.28 11.94 12.20 0 +0.00(+0.00%)
Dec 31, 2008 12.19 12.28 11.94 12.20 876,282 +0.11(+0.91%)
Dec 30, 2008 11.85 12.09 11.85 12.09 2,459,577 -0.27(-2.18%)
Dec 29, 2008 12.46 12.49 12.18 12.36 1,047,342 -0.47(-3.66%)
Dec 26, 2008 12.78 12.89 12.62 12.83 446,907 +0.05(+0.39%)
Dec 24, 2008 12.78 12.84 12.64 12.78 419,437 -0.13(-1.01%)
Dec 23, 2008 13.14 13.25 12.89 12.91 1,504,458 -0.48(-3.58%)
Dec 22, 2008 13.36 13.56 13.14 13.39 1,893,224 -0.32(-2.33%)
Dec 19, 2008 13.33 13.84 13.33 13.71 3,598,018 +0.32(+2.39%)
Dec 18, 2008 13.99 13.99 13.22 13.39 1,469,297 -0.13(-0.96%)
Dec 17, 2008 13.53 13.76 13.44 13.52 2,554,667 -0.16(-1.17%)
Dec 16, 2008 12.93 13.70 12.93 13.68 3,401,709 +1.39(+11.31%)
Dec 15, 2008 12.37 12.48 12.18 12.29 1,427,217 -0.16(-1.29%)
Dec 12, 2008 11.71 12.62 11.71 12.45 1,378,296 +0.05(+0.40%)
Dec 11, 2008 12.84 12.93 12.22 12.40 1,489,134 -0.61(-4.69%)
Dec 10, 2008 12.74 13.04 12.70 13.01 2,931,521 +0.94(+7.79%)
Dec 09, 2008 12.13 12.52 12.03 12.07 1,874,471 -1.00(-7.65%)
Dec 08, 2008 12.95 13.24 12.74 13.07 2,655,006 +0.98(+8.11%)
Dec 05, 2008 11.50 12.20 11.32 12.09 2,160,053 +0.63(+5.50%)
Dec 04, 2008 12.27 12.27 11.26 11.46 2,428,743 -0.62(-5.13%)
Dec 03, 2008 11.48 12.08 11.11 12.08 2,450,998 +0.73(+6.43%)
Dec 02, 2008 10.88 11.38 10.81 11.35 2,156,409 +0.68(+6.37%)
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.