Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.84 11.87 10.68 11.06 8,366,668 -0.48(-4.15%)
Mar 30, 2009 12.09 12.19 11.10 11.54 10,968,719 -0.34(-2.90%)
Mar 26, 2009 11.30 12.09 11.30 11.88 8,434,406 +0.65(+5.83%)
Mar 25, 2009 10.95 12.26 10.64 11.23 11,606,961 +0.43(+3.96%)
Mar 24, 2009 10.70 11.22 10.56 10.80 4,823,456 -0.09(-0.85%)
Mar 23, 2009 10.29 10.94 10.27 10.89 6,507,166 +1.45(+15.38%)
Mar 20, 2009 9.996 10.16 9.371 9.442 4,781,247 -0.44(-4.50%)
Mar 19, 2009 10.70 10.72 9.778 9.887 6,355,451 -0.42(-4.07%)
Mar 18, 2009 9.249 10.70 8.888 10.31 9,250,701 +0.97(+10.43%)
Mar 17, 2009 8.863 9.350 8.527 9.333 5,209,976 +0.80(+9.34%)
Mar 16, 2009 9.216 9.392 8.452 8.536 4,546,733 -0.57(-6.27%)
Mar 13, 2009 9.224 9.400 8.569 9.107 0 +0.00(+0.00%)
Mar 12, 2009 8.116 9.182 7.906 9.107 5,689,116 +0.97(+11.86%)
Mar 11, 2009 8.175 8.469 7.940 8.141 4,560,935 +0.04(+0.52%)
Mar 10, 2009 7.386 8.166 7.075 8.099 6,057,700 +1.09(+15.57%)
Mar 09, 2009 6.723 7.537 6.714 7.008 6,945,036 +0.07(+0.97%)
Mar 06, 2009 6.798 7.075 6.589 6.941 0 +0.11(+1.60%)
Mar 05, 2009 6.824 7.042 6.622 6.832 5,256,320 -0.16(-2.28%)
Mar 04, 2009 7.033 7.176 6.740 6.991 4,612,485 -0.17(-2.34%)
Mar 02, 2009 7.285 7.705 6.991 7.159 5,295,623 -0.31(-4.16%)
Feb 27, 2009 7.764 8.108 7.386 7.470 0 -0.54(-6.71%)
Feb 26, 2009 8.611 8.729 7.873 8.007 5,203,842 -0.24(-2.95%)
Feb 25, 2009 8.376 8.645 7.806 8.250 6,981,464 -0.28(-3.25%)
Feb 24, 2009 7.831 9.048 7.722 8.527 7,892,157 +0.81(+10.55%)
Feb 23, 2009 7.940 8.141 7.495 7.713 5,202,911 -0.08(-1.08%)
Feb 20, 2009 7.419 7.982 7.302 7.797 12,347,493 +0.08(+0.98%)
Feb 19, 2009 9.023 9.266 7.663 7.722 9,096,922 -1.20(-13.45%)
Feb 18, 2009 9.518 9.803 8.754 8.922 5,750,146 -0.55(-5.76%)
Feb 17, 2009 9.442 9.652 8.981 9.467 4,776,014 -0.40(-4.08%)
Feb 13, 2009 9.660 9.996 9.342 9.870 5,996,970 +0.14(+1.47%)
Feb 12, 2009 10.07 10.07 9.023 9.728 7,551,171 -0.56(-5.46%)
Feb 11, 2009 10.31 10.73 9.843 10.29 6,028,313 +0.16(+1.57%)
Feb 10, 2009 11.01 11.64 9.963 10.13 7,262,059 -1.20(-10.59%)
Feb 09, 2009 11.36 11.71 10.88 11.33 4,784,450 -0.41(-3.50%)
Feb 06, 2009 10.17 12.24 10.17 11.74 10,787,150 +1.40(+13.55%)
Feb 05, 2009 10.06 10.63 9.862 10.34 6,501,055 +0.29(+2.84%)
Feb 04, 2009 10.45 10.65 9.937 10.05 5,130,409 -0.25(-2.44%)
Feb 03, 2009 9.652 10.48 9.417 10.31 8,331,873 +0.93(+9.94%)
Feb 02, 2009 8.964 9.719 8.729 9.375 6,719,408 +0.42(+4.69%)
Jan 30, 2009 9.467 9.602 8.880 8.955 0 -0.50(-5.24%)
Jan 29, 2009 10.29 10.48 9.350 9.451 6,685,645 -0.97(-9.34%)
Jan 28, 2009 9.409 10.61 9.383 10.42 7,623,781 +1.23(+13.42%)
Jan 27, 2009 9.786 9.963 9.157 9.190 5,529,584 -0.48(-4.95%)
Jan 26, 2009 9.577 10.21 9.350 9.669 6,467,896 +0.08(+0.88%)
Jan 23, 2009 9.123 9.761 8.905 9.585 6,822,875 +0.14(+1.51%)
Jan 22, 2009 9.568 9.946 9.157 9.442 7,588,136 -0.45(-4.58%)
Jan 21, 2009 10.10 10.18 8.981 9.895 7,290,286 +0.00(+0.00%)
Jan 20, 2009 10.90 11.18 9.837 9.895 7,551,509 -0.94(-8.68%)
Jan 16, 2009 10.54 11.12 10.04 10.84 7,931,968 +0.44(+4.20%)
Jan 15, 2009 10.55 11.03 9.895 10.40 8,603,007 -0.28(-2.59%)
Jan 14, 2009 11.08 11.40 10.49 10.68 4,557,559 -0.88(-7.63%)
Jan 13, 2009 10.94 11.73 10.80 11.56 6,408,144 +0.49(+4.40%)
Jan 12, 2009 11.87 12.09 10.84 11.07 5,190,093 -0.82(-6.92%)
Jan 09, 2009 12.21 12.48 10.53 11.89 12,893,973 -0.34(-2.75%)
Jan 08, 2009 11.80 12.32 11.57 12.23 5,655,553 +0.29(+2.46%)
Jan 07, 2009 12.51 12.72 11.77 11.94 4,608,084 -0.90(-7.00%)
Jan 06, 2009 12.50 12.97 12.42 12.83 6,907,144 +0.50(+4.01%)
Jan 05, 2009 11.66 12.57 11.32 12.34 4,590,248 +0.71(+6.14%)
Jan 02, 2009 11.71 11.81 11.05 11.62 0 +0.19(+1.69%)
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.