Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.21 11.27 10.78 10.90 5,611,300 -0.19(-1.67%)
Mar 30, 2009 11.11 11.32 10.82 11.08 4,304,834 -1.13(-9.23%)
Mar 26, 2009 12.03 12.30 11.74 12.21 4,537,279 +0.34(+2.85%)
Mar 25, 2009 12.02 12.48 11.45 11.87 3,817,492 -0.21(-1.75%)
Mar 24, 2009 11.95 12.39 11.80 12.08 3,259,509 -0.12(-0.99%)
Mar 23, 2009 11.90 12.22 11.84 12.20 4,116,769 +0.73(+6.34%)
Mar 20, 2009 11.97 11.97 11.34 11.47 5,113,646 -0.45(-3.73%)
Mar 19, 2009 12.11 12.23 11.79 11.92 3,303,732 -0.05(-0.45%)
Mar 18, 2009 11.42 12.05 11.14 11.97 6,355,032 +0.46(+4.01%)
Mar 17, 2009 11.29 11.51 10.99 11.51 3,809,428 +0.23(+2.08%)
Mar 16, 2009 11.63 11.66 11.26 11.28 4,557,492 -0.15(-1.30%)
Mar 13, 2009 11.80 11.94 11.34 11.42 0 -0.21(-1.77%)
Mar 12, 2009 10.98 11.69 10.89 11.63 5,276,933 +0.55(+4.98%)
Mar 11, 2009 10.98 11.29 10.63 11.08 3,475,908 +0.21(+1.96%)
Mar 10, 2009 10.20 10.89 10.14 10.87 4,533,693 +1.05(+10.72%)
Mar 09, 2009 9.429 10.24 9.341 9.813 4,402,178 +0.19(+2.02%)
Mar 06, 2009 9.602 9.964 9.322 9.619 0 +0.09(+0.92%)
Mar 05, 2009 10.14 10.29 9.433 9.531 4,873,021 -0.93(-8.93%)
Mar 04, 2009 9.906 10.72 9.839 10.46 6,474,471 +1.18(+12.71%)
Mar 02, 2009 9.925 10.09 9.220 9.285 5,118,095 -0.98(-9.53%)
Feb 27, 2009 9.955 10.66 9.799 10.26 0 +0.00(+0.04%)
Feb 26, 2009 10.66 10.89 10.14 10.26 6,045,206 -0.17(-1.62%)
Feb 25, 2009 10.19 10.79 9.939 10.43 10,833,776 +0.63(+6.43%)
Feb 24, 2009 9.271 9.911 9.206 9.797 4,457,391 +0.63(+6.85%)
Feb 23, 2009 9.651 9.841 9.148 9.169 4,904,785 -0.32(-3.32%)
Feb 20, 2009 9.431 9.748 9.062 9.484 0 -0.24(-2.50%)
Feb 19, 2009 10.15 10.32 9.635 9.728 4,304,135 -0.29(-2.89%)
Feb 18, 2009 10.06 10.24 9.711 10.02 3,469,544 +0.07(+0.72%)
Feb 17, 2009 10.31 10.41 9.881 9.945 5,952,958 -0.93(-8.53%)
Feb 13, 2009 10.91 11.28 10.75 10.87 0 -0.00(-0.04%)
Feb 12, 2009 10.73 10.92 10.42 10.88 6,140,704 -0.10(-0.91%)
Feb 11, 2009 11.04 11.27 10.79 10.98 4,223,661 +0.20(+1.89%)
Feb 10, 2009 11.11 11.71 10.66 10.77 5,706,806 -0.63(-5.49%)
Feb 09, 2009 11.46 11.73 11.25 11.40 4,630,464 -0.04(-0.34%)
Feb 06, 2009 10.95 11.54 10.86 11.44 0 +0.43(+3.94%)
Feb 05, 2009 10.39 11.27 10.24 11.00 5,878,170 +0.56(+5.37%)
Feb 04, 2009 10.13 10.78 10.13 10.44 4,971,781 +0.27(+2.67%)
Feb 03, 2009 9.983 10.24 9.797 10.17 4,303,850 +0.27(+2.74%)
Feb 02, 2009 9.568 9.939 9.343 9.901 6,122,617 +0.14(+1.45%)
Jan 30, 2009 10.33 10.41 9.645 9.760 0 -0.51(-4.99%)
Jan 29, 2009 10.55 10.55 10.17 10.27 4,670,722 -0.53(-4.87%)
Jan 28, 2009 10.83 10.94 10.56 10.80 7,405,845 +0.28(+2.67%)
Jan 27, 2009 10.39 10.64 10.12 10.52 4,511,935 +0.25(+2.44%)
Jan 26, 2009 10.36 10.88 10.03 10.27 5,020,850 -0.14(-1.31%)
Jan 23, 2009 9.593 10.71 9.447 10.40 0 +0.45(+4.49%)
Jan 22, 2009 9.628 10.20 9.271 9.957 10,095,838 +0.24(+2.43%)
Jan 21, 2009 10.10 10.78 9.433 9.721 25,270,436 +0.71(+7.87%)
Jan 20, 2009 9.368 9.368 8.912 9.011 7,079,228 -0.45(-4.80%)
Jan 16, 2009 9.248 9.633 9.086 9.466 0 +0.33(+3.65%)
Jan 15, 2009 8.747 9.389 8.747 9.132 7,330,130 +0.15(+1.68%)
Jan 14, 2009 9.229 9.283 8.722 8.981 5,460,421 -0.38(-4.04%)
Jan 13, 2009 9.160 9.512 9.095 9.359 5,141,807 +0.11(+1.18%)
Jan 12, 2009 10.12 10.12 9.155 9.250 5,734,980 -0.93(-9.15%)
Jan 09, 2009 10.25 10.39 9.605 10.18 4,945,095 -0.22(-2.12%)
Jan 08, 2009 9.660 10.55 9.628 10.40 7,056,460 +0.72(+7.39%)
Jan 07, 2009 10.43 10.43 9.503 9.686 6,948,187 -1.03(-9.62%)
Jan 06, 2009 10.23 11.05 10.23 10.72 5,157,818 +0.53(+5.19%)
Jan 05, 2009 9.985 10.41 9.806 10.19 5,354,767 +0.14(+1.36%)
Jan 02, 2009 9.487 10.10 9.306 10.05 0 +0.65(+6.95%)
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.