Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.35 10.54 10.08 10.22 18,329,860 -0.14(-1.38%)
Feb 26, 2009 10.75 11.09 10.32 10.36 15,542,476 -0.17(-1.59%)
Feb 25, 2009 10.66 10.80 10.26 10.53 15,298,280 -0.33(-3.00%)
Feb 24, 2009 10.41 10.89 10.19 10.85 15,369,947 +0.54(+5.26%)
Feb 23, 2009 10.94 11.02 10.27 10.31 14,762,230 -0.58(-5.35%)
Feb 20, 2009 10.83 11.05 10.57 10.89 14,875,333 +0.04(+0.41%)
Feb 19, 2009 11.27 11.47 10.81 10.85 10,549,876 -0.28(-2.49%)
Feb 18, 2009 11.22 11.43 10.86 11.13 10,762,345 -0.06(-0.51%)
Feb 17, 2009 11.40 11.52 10.98 11.18 12,403,300 -0.86(-7.11%)
Feb 13, 2009 12.00 12.27 11.87 12.04 9,922,887 +0.02(+0.20%)
Feb 12, 2009 11.47 12.02 11.40 12.02 12,753,113 -0.15(-1.24%)
Feb 11, 2009 12.48 12.51 11.91 12.17 9,668,637 +0.05(+0.44%)
Feb 10, 2009 12.47 12.75 12.00 12.11 17,877,126 -0.53(-4.19%)
Feb 09, 2009 12.45 12.71 12.33 12.64 13,806,547 +0.09(+0.68%)
Feb 06, 2009 11.86 12.67 11.73 12.56 22,687,500 +0.76(+6.46%)
Feb 05, 2009 11.01 12.00 10.89 11.80 13,763,653 +0.57(+5.05%)
Feb 04, 2009 11.19 11.60 11.11 11.23 13,137,761 -0.01(-0.07%)
Feb 03, 2009 10.83 11.28 10.72 11.24 12,482,704 +0.37(+3.41%)
Feb 02, 2009 10.41 11.14 10.37 10.87 13,148,399 +0.11(+1.02%)
Jan 30, 2009 10.93 11.28 10.42 10.76 20,760,080 +0.60(+5.90%)
Jan 29, 2009 10.68 10.82 10.05 10.16 11,968,664 -0.66(-6.14%)
Jan 28, 2009 10.45 10.92 10.40 10.82 9,146,014 +0.53(+5.11%)
Jan 27, 2009 10.33 10.56 10.21 10.30 7,516,722 +0.01(+0.12%)
Jan 26, 2009 10.47 10.66 10.03 10.28 7,718,217 -0.24(-2.25%)
Jan 23, 2009 10.39 10.81 10.19 10.52 10,127,964 -0.08(-0.73%)
Jan 22, 2009 10.73 10.85 10.34 10.60 12,399,475 -0.50(-4.52%)
Jan 21, 2009 10.86 11.12 10.52 11.10 10,511,584 +0.44(+4.13%)
Jan 20, 2009 11.37 11.58 10.63 10.66 9,725,612 -0.71(-6.21%)
Jan 16, 2009 11.70 11.77 10.98 11.36 12,725,308 -0.13(-1.13%)
Jan 15, 2009 11.20 11.71 10.93 11.49 13,351,119 +0.30(+2.66%)
Jan 14, 2009 11.60 11.85 11.07 11.20 10,607,643 -0.66(-5.54%)
Jan 13, 2009 11.86 12.20 11.62 11.85 9,755,836 -0.05(-0.41%)
Jan 12, 2009 11.98 12.44 11.74 11.90 9,226,393 -0.38(-3.09%)
Jan 09, 2009 13.24 13.24 12.20 12.28 11,062,922 -0.76(-5.81%)
Jan 08, 2009 12.68 13.09 12.44 13.04 12,002,495 +0.41(+3.26%)
Jan 07, 2009 12.83 13.12 12.54 12.63 10,222,728 -0.43(-3.31%)
Jan 06, 2009 12.61 13.28 12.54 13.06 14,009,429 +0.55(+4.43%)
Jan 05, 2009 12.44 12.60 12.13 12.50 9,440,357 -0.08(-0.65%)
Jan 02, 2009 11.66 12.63 11.66 12.59 8,644,298 +0.93(+7.97%)
Dec 31, 2008 11.44 11.77 11.40 11.66 6,284,990 +0.24(+2.11%)
Dec 30, 2008 10.97 11.42 10.96 11.42 5,388,591 +0.57(+5.26%)
Dec 29, 2008 11.06 11.13 10.68 10.85 3,813,049 -0.27(-2.42%)
Dec 26, 2008 10.33 11.13 10.33 11.11 2,612,780 +0.12(+1.11%)
Dec 24, 2008 10.92 11.04 10.84 10.99 1,808,929 +0.09(+0.86%)
Dec 23, 2008 11.34 11.40 10.78 10.90 6,031,826 -0.25(-2.27%)
Dec 22, 2008 11.71 11.71 10.92 11.15 6,385,406 -0.40(-3.46%)
Dec 19, 2008 11.38 11.78 11.32 11.55 13,116,818 +0.38(+3.43%)
Dec 18, 2008 11.70 11.82 11.02 11.17 11,785,109 -0.46(-3.99%)
Dec 17, 2008 11.44 11.80 11.26 11.63 10,529,190 +0.01(+0.07%)
Dec 16, 2008 11.11 11.64 10.90 11.62 13,429,027 +0.68(+6.22%)
Dec 15, 2008 11.11 11.31 10.78 10.94 9,314,697 -0.06(-0.56%)
Dec 12, 2008 10.92 11.17 10.44 11.00 14,931,263 +0.18(+1.66%)
Dec 11, 2008 11.85 11.85 10.70 10.83 16,656,941 -1.12(-9.41%)
Dec 10, 2008 11.76 12.22 11.43 11.95 16,991,130 -0.44(-3.55%)
Dec 09, 2008 12.45 13.03 11.91 12.39 17,389,280 +0.09(+0.73%)
Dec 08, 2008 11.36 12.48 11.36 12.30 13,030,696 +0.97(+8.56%)
Dec 05, 2008 10.41 11.36 10.17 11.33 11,018,843 +0.80(+7.63%)
Dec 04, 2008 10.87 11.20 10.44 10.53 10,798,775 -0.64(-5.73%)
Dec 03, 2008 10.52 11.20 9.896 11.17 10,461,835 +0.41(+3.83%)
Dec 02, 2008 10.31 10.83 10.12 10.76 9,685,100 +0.68(+6.75%)
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.