Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.907 8.257 7.522 7.607 0 -0.55(-6.71%)
Feb 26, 2009 8.770 8.889 8.018 8.154 5,109,773 -0.25(-2.95%)
Feb 25, 2009 8.530 8.804 7.949 8.402 6,855,261 -0.28(-3.25%)
Feb 24, 2009 7.975 9.214 7.864 8.684 7,749,492 +0.83(+10.55%)
Feb 23, 2009 8.086 8.291 7.633 7.855 5,108,858 -0.09(-1.08%)
Feb 20, 2009 7.556 8.129 7.436 7.941 12,124,289 +0.08(+0.98%)
Feb 19, 2009 9.189 9.437 7.804 7.864 8,932,478 -1.22(-13.45%)
Feb 18, 2009 9.693 9.984 8.915 9.086 5,646,201 -0.56(-5.76%)
Feb 17, 2009 9.616 9.830 9.146 9.642 4,689,679 -0.41(-4.08%)
Feb 13, 2009 9.838 10.18 9.513 10.05 5,888,564 +0.15(+1.47%)
Feb 12, 2009 10.26 10.26 9.189 9.907 7,414,669 -0.57(-5.47%)
Feb 11, 2009 10.50 10.92 10.02 10.48 5,919,340 +0.16(+1.57%)
Feb 10, 2009 11.21 11.86 10.15 10.32 7,130,784 -1.22(-10.59%)
Feb 09, 2009 11.56 11.92 11.08 11.54 4,697,962 -0.42(-3.50%)
Feb 06, 2009 10.36 12.46 10.36 11.96 10,592,152 +1.43(+13.56%)
Feb 05, 2009 10.25 10.82 10.04 10.53 6,383,537 +0.29(+2.84%)
Feb 04, 2009 10.64 10.85 10.12 10.24 5,037,668 -0.26(-2.44%)
Feb 03, 2009 9.830 10.68 9.590 10.50 8,181,259 +0.95(+9.94%)
Feb 02, 2009 9.129 9.898 8.889 9.548 6,597,942 +0.43(+4.69%)
Jan 30, 2009 9.642 9.778 9.043 9.120 0 -0.50(-5.24%)
Jan 29, 2009 10.48 10.68 9.522 9.625 6,564,790 -0.99(-9.34%)
Jan 28, 2009 9.582 10.81 9.556 10.62 7,485,967 +1.26(+13.42%)
Jan 27, 2009 9.966 10.15 9.325 9.360 5,429,627 -0.49(-4.95%)
Jan 26, 2009 9.753 10.40 9.522 9.847 6,350,977 +0.09(+0.88%)
Jan 23, 2009 9.291 9.941 9.069 9.761 6,699,539 +0.15(+1.51%)
Jan 22, 2009 9.744 10.13 9.325 9.616 7,450,966 -0.46(-4.58%)
Jan 21, 2009 10.28 10.37 9.146 10.08 7,158,500 +0.00(+0.00%)
Jan 20, 2009 11.10 11.39 10.02 10.08 7,415,002 -0.96(-8.68%)
Jan 16, 2009 10.74 11.33 10.22 11.04 7,788,583 +0.44(+4.20%)
Jan 15, 2009 10.74 11.23 10.08 10.59 8,447,492 -0.28(-2.59%)
Jan 14, 2009 11.28 11.61 10.68 10.87 4,475,173 -0.90(-7.63%)
Jan 13, 2009 11.14 11.95 11.00 11.77 6,292,305 +0.50(+4.40%)
Jan 12, 2009 12.09 12.31 11.04 11.27 5,096,272 -0.84(-6.92%)
Jan 09, 2009 12.44 12.71 10.73 12.11 12,660,891 -0.34(-2.75%)
Jan 08, 2009 12.02 12.55 11.78 12.45 5,553,319 +0.30(+2.46%)
Jan 07, 2009 12.74 12.95 11.98 12.15 4,524,785 -0.91(-7.00%)
Jan 06, 2009 12.73 13.21 12.65 13.07 6,782,285 +0.50(+4.01%)
Jan 05, 2009 11.87 12.80 11.53 12.56 4,507,271 +0.73(+6.14%)
Jan 02, 2009 11.92 12.03 11.26 11.84 0 +0.20(+1.69%)
Jan 01, 2009 11.34 11.84 11.11 11.64 0 +0.00(+0.00%)
Dec 31, 2008 11.34 11.84 11.11 11.64 2,703,569 +0.15(+1.34%)
Dec 30, 2008 11.09 11.67 10.77 11.49 3,356,906 +0.30(+2.67%)
Dec 29, 2008 11.37 11.61 10.79 11.19 2,553,370 -0.43(-3.68%)
Dec 26, 2008 11.83 11.86 11.39 11.62 1,056,185 -0.03(-0.22%)
Dec 24, 2008 12.12 12.15 11.55 11.64 1,173,033 -0.25(-2.08%)
Dec 23, 2008 12.65 12.65 11.71 11.89 5,709,909 -0.34(-2.80%)
Dec 22, 2008 12.81 13.13 11.99 12.23 5,278,277 -0.53(-4.15%)
Dec 19, 2008 12.89 13.30 12.62 12.76 6,022,955 +0.09(+0.67%)
Dec 18, 2008 13.36 14.00 12.10 12.68 4,898,161 -0.53(-4.01%)
Dec 17, 2008 12.55 13.53 12.44 13.21 5,553,193 +0.44(+3.48%)
Dec 16, 2008 11.51 12.91 11.46 12.76 4,703,283 +1.33(+11.67%)
Dec 15, 2008 12.04 12.52 11.14 11.43 3,083,181 -0.79(-6.44%)
Dec 12, 2008 11.18 12.36 11.14 12.21 3,058,301 +0.63(+5.46%)
Dec 11, 2008 11.80 12.56 11.31 11.58 4,891,435 -0.40(-3.35%)
Dec 10, 2008 11.85 12.14 11.09 11.98 3,887,347 +0.28(+2.41%)
Dec 09, 2008 12.18 12.95 11.39 11.70 4,045,239 -0.68(-5.52%)
Dec 08, 2008 12.74 12.74 11.37 12.39 5,440,363 +0.25(+2.04%)
Dec 05, 2008 11.26 12.34 10.54 12.14 6,216,810 +0.63(+5.50%)
Dec 04, 2008 11.00 12.62 10.69 11.51 8,056,551 +0.43(+3.86%)
Dec 03, 2008 10.57 11.62 9.351 11.08 6,762,294 +1.19(+12.01%)
Dec 02, 2008 9.060 9.984 8.727 9.890 5,443,779 +0.99(+11.14%)
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.