Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.803 10.25 9.704 9.964 2,240,237 +0.09(+0.91%)
Mar 30, 2009 10.29 10.29 9.713 9.874 2,384,226 -1.00(-9.16%)
Mar 26, 2009 10.52 10.99 10.41 10.87 3,994,203 +0.36(+3.41%)
Mar 25, 2009 10.13 10.81 10.08 10.51 3,812,399 +0.25(+2.45%)
Mar 24, 2009 9.973 10.35 9.812 10.26 3,668,471 +0.11(+1.06%)
Mar 23, 2009 9.838 10.15 9.560 10.15 4,690,051 +0.87(+9.37%)
Mar 20, 2009 9.560 9.838 9.193 9.282 3,760,515 -0.34(-3.54%)
Mar 19, 2009 9.534 9.937 9.516 9.623 3,085,617 -0.21(-2.10%)
Mar 18, 2009 9.587 9.973 9.395 9.830 4,461,931 +0.17(+1.76%)
Mar 17, 2009 9.399 9.695 9.282 9.659 2,846,081 +0.31(+3.36%)
Mar 16, 2009 9.847 9.996 9.336 9.345 3,012,990 -0.41(-4.23%)
Mar 13, 2009 9.632 10.00 9.507 9.758 3,545,191 +0.13(+1.30%)
Mar 12, 2009 8.888 9.668 8.852 9.632 3,981,812 +0.65(+7.29%)
Mar 11, 2009 8.717 9.148 8.699 8.978 6,396,576 +0.24(+2.77%)
Mar 10, 2009 8.493 8.915 8.439 8.735 5,654,940 +0.45(+5.41%)
Mar 09, 2009 8.475 9.076 8.224 8.287 5,102,214 -0.03(-0.32%)
Mar 06, 2009 8.215 8.421 7.883 8.314 7,923,506 +0.18(+2.21%)
Mar 05, 2009 8.457 8.493 7.892 8.134 6,446,323 -0.47(-5.42%)
Mar 04, 2009 8.179 8.807 8.179 8.601 6,811,452 -0.30(-3.42%)
Mar 02, 2009 9.740 9.847 8.744 8.906 7,112,270 -1.18(-11.73%)
Feb 27, 2009 9.874 10.52 9.749 10.09 6,529,413 +0.15(+1.53%)
Feb 26, 2009 10.27 10.66 9.928 9.937 3,484,267 -0.18(-1.77%)
Feb 25, 2009 10.30 10.43 10.01 10.12 4,693,562 -0.25(-2.42%)
Feb 24, 2009 9.851 10.45 9.686 10.37 3,867,975 +0.56(+5.67%)
Feb 23, 2009 10.08 10.15 9.776 9.812 3,882,819 -0.20(-1.97%)
Feb 20, 2009 10.18 10.37 9.390 10.01 7,809,173 -0.30(-2.87%)
Feb 19, 2009 11.14 11.15 10.26 10.30 5,203,079 -0.44(-4.09%)
Feb 18, 2009 11.30 11.54 10.53 10.74 4,917,968 -0.51(-4.54%)
Feb 17, 2009 11.73 11.81 11.15 11.26 4,868,411 -0.92(-7.59%)
Feb 13, 2009 11.80 12.33 11.68 12.18 4,316,164 +0.34(+2.88%)
Feb 12, 2009 11.41 11.89 11.34 11.84 4,024,808 +0.20(+1.69%)
Feb 11, 2009 11.88 12.07 11.39 11.64 4,264,008 -0.15(-1.29%)
Feb 10, 2009 12.37 12.67 11.57 11.79 6,286,431 -0.68(-5.46%)
Feb 09, 2009 12.49 12.56 11.99 12.48 4,042,353 +0.30(+2.51%)
Feb 06, 2009 12.21 12.65 11.95 12.17 5,746,332 +0.01(+0.07%)
Feb 05, 2009 11.34 12.29 11.27 12.16 6,713,959 +0.65(+5.61%)
Feb 04, 2009 11.39 12.11 11.37 11.52 5,270,192 +0.15(+1.34%)
Feb 03, 2009 11.61 11.82 11.10 11.36 5,425,125 -0.27(-2.31%)
Feb 02, 2009 11.26 11.77 11.21 11.63 5,471,671 +0.12(+1.01%)
Jan 30, 2009 11.80 11.90 11.29 11.52 6,052,113 -0.21(-1.76%)
Jan 29, 2009 11.78 12.10 11.61 11.72 5,119,369 -0.13(-1.13%)
Jan 28, 2009 11.33 11.98 11.29 11.86 7,049,041 +1.16(+10.81%)
Jan 27, 2009 9.758 10.74 9.758 10.70 5,102,299 +0.49(+4.83%)
Jan 26, 2009 10.56 10.56 9.973 10.21 4,842,401 +0.17(+1.70%)
Jan 23, 2009 9.812 10.29 9.560 10.04 6,241,397 +0.03(+0.27%)
Jan 22, 2009 10.04 10.40 9.677 10.01 4,063,643 -0.30(-2.87%)
Jan 21, 2009 9.865 10.48 9.551 10.30 5,785,975 +0.43(+4.36%)
Jan 20, 2009 10.86 11.04 9.874 9.874 7,950,729 -1.19(-10.78%)
Jan 16, 2009 11.31 11.34 10.41 11.07 4,652,386 -0.11(-0.96%)
Jan 15, 2009 11.00 11.31 10.37 11.17 6,838,810 +0.12(+1.05%)
Jan 14, 2009 11.61 11.61 10.74 11.06 4,134,883 -0.22(-1.91%)
Jan 13, 2009 11.33 11.63 11.16 11.27 5,188,003 -0.11(-0.95%)
Jan 12, 2009 11.73 11.87 11.20 11.38 3,714,232 -0.32(-2.76%)
Jan 09, 2009 12.12 12.13 11.53 11.70 4,491,292 -0.41(-3.41%)
Jan 08, 2009 10.72 12.17 10.59 12.12 8,658,300 +1.34(+12.40%)
Jan 07, 2009 10.53 10.91 10.21 10.78 6,402,732 +0.04(+0.33%)
Jan 06, 2009 10.36 10.79 10.27 10.74 7,380,794 +0.44(+4.26%)
Jan 05, 2009 10.43 10.72 10.20 10.30 5,307,174 -0.22(-2.13%)
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.