Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.06 12.09 10.87 11.27 8,215,425 -0.49(-4.15%)
Mar 30, 2009 12.32 12.41 11.30 11.75 10,770,439 -0.35(-2.90%)
Mar 26, 2009 11.51 12.31 11.51 12.10 8,281,939 +0.67(+5.83%)
Mar 25, 2009 11.15 12.49 10.84 11.44 11,397,143 +0.44(+3.96%)
Mar 24, 2009 10.90 11.43 10.75 11.00 4,736,263 -0.09(-0.85%)
Mar 23, 2009 10.48 11.15 10.46 11.09 6,389,537 +1.48(+15.38%)
Mar 20, 2009 10.18 10.35 9.543 9.616 4,694,817 -0.45(-4.50%)
Mar 19, 2009 10.90 10.92 9.958 10.07 6,240,564 -0.43(-4.07%)
Mar 18, 2009 9.419 10.90 9.052 10.50 9,083,477 +0.99(+10.43%)
Mar 17, 2009 9.026 9.522 8.684 9.505 5,115,796 +0.81(+9.34%)
Mar 16, 2009 9.385 9.565 8.607 8.693 4,464,542 -0.58(-6.27%)
Mar 13, 2009 9.394 9.573 8.727 9.274 0 +0.00(+0.00%)
Mar 12, 2009 8.266 9.351 8.052 9.274 5,586,274 +0.98(+11.86%)
Mar 11, 2009 8.325 8.625 8.086 8.291 4,478,487 +0.04(+0.52%)
Mar 10, 2009 7.522 8.317 7.206 8.248 5,948,196 +1.11(+15.57%)
Mar 09, 2009 6.847 7.676 6.838 7.137 6,819,492 +0.07(+0.97%)
Mar 06, 2009 6.924 7.206 6.710 7.069 0 +0.11(+1.60%)
Mar 05, 2009 6.949 7.171 6.744 6.958 5,161,302 -0.16(-2.28%)
Mar 04, 2009 7.163 7.308 6.864 7.120 4,529,106 -0.17(-2.34%)
Mar 02, 2009 7.419 7.847 7.120 7.291 5,199,895 -0.32(-4.16%)
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%)
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.