Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.376 8.725 8.323 8.462 0 -0.08(-0.93%)
Feb 26, 2009 8.804 8.982 8.534 8.541 1,026,029 -0.07(-0.84%)
Feb 25, 2009 8.639 8.778 8.145 8.613 1,771,768 -0.20(-2.24%)
Feb 24, 2009 8.448 8.962 8.284 8.811 1,293,316 +0.41(+4.94%)
Feb 23, 2009 8.494 8.659 8.343 8.396 1,178,012 -0.14(-1.62%)
Feb 20, 2009 8.547 8.725 8.330 8.534 0 -0.05(-0.61%)
Feb 19, 2009 9.061 9.199 8.527 8.587 1,164,417 -0.34(-3.83%)
Feb 18, 2009 9.219 9.278 8.751 8.929 1,091,400 -0.24(-2.66%)
Feb 17, 2009 9.548 9.634 9.146 9.173 1,320,270 -0.61(-6.26%)
Feb 13, 2009 9.996 10.09 9.667 9.785 632,594 -0.22(-2.17%)
Feb 12, 2009 9.864 10.04 9.640 10.00 726,677 +0.12(+1.20%)
Feb 11, 2009 9.930 10.11 9.746 9.884 559,630 -0.01(-0.13%)
Feb 10, 2009 10.29 10.47 9.785 9.897 988,171 -0.51(-4.87%)
Feb 09, 2009 10.37 10.47 10.21 10.40 1,253,923 +0.07(+0.64%)
Feb 06, 2009 9.937 10.58 9.923 10.34 1,734,151 +0.46(+4.67%)
Feb 05, 2009 10.07 10.09 9.732 9.877 1,198,599 -0.26(-2.60%)
Feb 04, 2009 10.25 10.36 10.04 10.14 912,439 -0.18(-1.72%)
Feb 03, 2009 10.77 10.77 10.21 10.32 968,676 -0.41(-3.86%)
Feb 02, 2009 10.50 10.99 10.24 10.73 985,223 +0.22(+2.07%)
Jan 30, 2009 11.14 11.14 10.37 10.52 0 -0.63(-5.61%)
Jan 29, 2009 11.35 11.61 11.04 11.14 656,115 -0.45(-3.92%)
Jan 28, 2009 11.35 11.79 11.35 11.60 769,419 +0.41(+3.71%)
Jan 27, 2009 11.17 11.40 10.99 11.18 715,061 +0.11(+0.95%)
Jan 26, 2009 11.46 11.66 10.87 11.08 1,145,721 -0.30(-2.66%)
Jan 23, 2009 11.42 11.60 11.19 11.38 1,460,147 -0.31(-2.65%)
Jan 22, 2009 12.05 12.14 11.36 11.69 1,572,854 -0.66(-5.33%)
Jan 21, 2009 12.06 12.35 11.77 12.35 2,003,229 +0.24(+2.01%)
Jan 20, 2009 12.26 12.75 12.10 12.10 1,471,781 -0.29(-2.34%)
Jan 16, 2009 11.83 12.83 11.73 12.39 0 +0.70(+5.97%)
Jan 15, 2009 11.36 11.91 10.96 11.69 1,462,525 +0.32(+2.78%)
Jan 14, 2009 11.24 11.40 10.98 11.38 1,055,742 -0.12(-1.03%)
Jan 13, 2009 11.45 11.68 11.28 11.50 739,711 -0.02(-0.17%)
Jan 12, 2009 11.94 12.04 11.45 11.52 961,918 -0.46(-3.85%)
Jan 09, 2009 12.26 12.26 11.71 11.98 702,878 -0.24(-1.94%)
Jan 08, 2009 12.12 12.26 11.93 12.21 1,047,103 +0.09(+0.71%)
Jan 07, 2009 12.12 12.35 11.93 12.13 532,160 -0.14(-1.13%)
Jan 06, 2009 11.97 12.37 11.97 12.27 539,446 +0.44(+3.73%)
Jan 05, 2009 11.56 12.00 11.31 11.83 736,893 +0.21(+1.81%)
Jan 02, 2009 11.15 11.70 10.83 11.62 0 +0.34(+3.04%)
Jan 01, 2009 10.81 11.27 10.73 11.27 0 +0.00(+0.00%)
Dec 31, 2008 10.81 11.27 10.73 11.27 915,317 +0.46(+4.26%)
Dec 30, 2008 10.75 10.85 10.54 10.81 678,355 +0.11(+0.98%)
Dec 29, 2008 10.75 10.81 10.45 10.71 464,734 -0.01(-0.12%)
Dec 26, 2008 10.66 10.79 10.44 10.72 304,774 +0.13(+1.24%)
Dec 24, 2008 10.90 10.90 10.46 10.59 207,498 -0.06(-0.56%)
Dec 23, 2008 11.24 11.24 10.53 10.65 557,431 -0.36(-3.23%)
Dec 22, 2008 11.02 11.18 10.69 11.00 652,085 -0.06(-0.54%)
Dec 19, 2008 10.80 11.33 10.70 11.06 859,967 +0.37(+3.45%)
Dec 18, 2008 10.94 11.31 10.53 10.69 608,164 -0.33(-2.99%)
Dec 17, 2008 10.54 11.11 10.48 11.02 863,451 +0.36(+3.40%)
Dec 16, 2008 10.19 10.67 10.05 10.66 994,069 +0.55(+5.47%)
Dec 15, 2008 10.40 10.63 9.943 10.11 1,097,647 -0.30(-2.85%)
Dec 12, 2008 10.01 10.51 10.01 10.40 696,180 +0.12(+1.15%)
Dec 11, 2008 10.71 10.86 10.17 10.29 904,240 -0.48(-4.46%)
Dec 10, 2008 10.88 11.23 10.61 10.77 687,407 -0.10(-0.91%)
Dec 09, 2008 11.02 11.40 10.68 10.87 789,808 -0.46(-4.07%)
Dec 08, 2008 11.03 11.46 10.96 11.33 659,099 +0.38(+3.43%)
Dec 05, 2008 10.42 11.02 10.10 10.95 692,927 +0.42(+4.00%)
Dec 04, 2008 10.71 11.29 10.38 10.53 802,880 -0.32(-2.91%)
Dec 03, 2008 10.36 10.88 10.12 10.85 577,939 +0.20(+1.92%)
Dec 02, 2008 10.23 10.68 10.04 10.64 763,741 +0.63(+6.32%)
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.