Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.62 10.95 10.40 10.48 775,444 +0.02(+0.23%)
Mar 30, 2009 10.86 11.11 10.17 10.46 727,089 -0.85(-7.48%)
Mar 26, 2009 10.95 11.42 10.95 11.30 716,060 +0.34(+3.12%)
Mar 25, 2009 10.66 10.97 10.51 10.96 634,155 +0.44(+4.23%)
Mar 24, 2009 11.40 11.40 10.46 10.52 583,628 -0.43(-3.92%)
Mar 23, 2009 10.33 10.95 10.25 10.94 588,598 +1.07(+10.82%)
Mar 20, 2009 10.11 10.28 9.685 9.876 545,333 -0.25(-2.51%)
Mar 19, 2009 10.15 10.41 9.983 10.13 422,843 +0.18(+1.80%)
Mar 18, 2009 9.161 10.09 8.871 9.952 664,401 +0.71(+7.69%)
Mar 17, 2009 8.506 9.280 8.387 9.241 892,631 +0.60(+6.99%)
Mar 16, 2009 9.106 9.213 8.466 8.637 3,719,549 -0.21(-2.34%)
Mar 13, 2009 8.776 8.879 8.570 8.844 0 +0.15(+1.74%)
Mar 12, 2009 8.145 8.752 7.899 8.693 801,799 +0.59(+7.30%)
Mar 11, 2009 7.716 8.272 7.680 8.101 709,961 +0.42(+5.43%)
Mar 10, 2009 7.033 7.760 6.997 7.684 1,787,967 +0.95(+14.09%)
Mar 09, 2009 6.862 6.957 6.671 6.735 539,642 -0.06(-0.93%)
Mar 06, 2009 7.005 7.168 6.592 6.799 0 -0.13(-1.89%)
Mar 05, 2009 7.350 7.446 6.818 6.930 524,427 -0.63(-8.30%)
Mar 04, 2009 7.227 7.771 7.168 7.557 413,506 +0.36(+5.02%)
Mar 02, 2009 7.847 7.847 7.045 7.196 671,843 -0.84(-10.47%)
Feb 27, 2009 7.811 8.200 7.760 8.037 0 +0.10(+1.20%)
Feb 26, 2009 8.037 8.101 7.863 7.942 515,760 +0.08(+0.96%)
Feb 25, 2009 8.212 8.458 7.748 7.867 448,088 -0.45(-5.44%)
Feb 24, 2009 7.938 8.462 7.847 8.319 467,559 +0.49(+6.29%)
Feb 23, 2009 8.490 8.578 7.708 7.827 512,153 -0.55(-6.54%)
Feb 20, 2009 8.371 8.573 8.173 8.375 519,086 -0.20(-2.32%)
Feb 19, 2009 8.732 8.967 8.502 8.574 392,136 -0.06(-0.64%)
Feb 18, 2009 8.828 9.010 8.482 8.629 335,902 -0.11(-1.23%)
Feb 17, 2009 8.971 8.971 8.439 8.736 478,792 -0.48(-5.21%)
Feb 13, 2009 9.189 9.368 9.106 9.217 381,310 +0.03(+0.30%)
Feb 12, 2009 8.943 9.209 8.677 9.189 337,887 +0.10(+1.05%)
Feb 11, 2009 9.269 9.467 8.915 9.094 288,150 -0.14(-1.55%)
Feb 10, 2009 9.602 9.880 9.082 9.237 460,571 -0.41(-4.28%)
Feb 09, 2009 9.491 9.864 9.408 9.650 259,281 +0.09(+0.91%)
Feb 06, 2009 9.050 9.654 8.963 9.562 343,142 +0.41(+4.51%)
Feb 05, 2009 9.078 9.324 8.717 9.149 356,234 +0.17(+1.90%)
Feb 04, 2009 8.812 9.209 8.713 8.979 380,824 +0.12(+1.39%)
Feb 03, 2009 8.776 8.955 8.522 8.856 402,055 +0.01(+0.09%)
Feb 02, 2009 8.713 8.935 8.494 8.848 429,788 -0.05(-0.54%)
Jan 30, 2009 9.130 9.269 8.736 8.895 0 -0.10(-1.06%)
Jan 29, 2009 9.149 9.276 8.951 8.991 395,118 -0.34(-3.66%)
Jan 28, 2009 9.296 9.459 9.030 9.332 690,286 +0.20(+2.17%)
Jan 27, 2009 9.312 9.515 8.911 9.134 351,643 -0.16(-1.75%)
Jan 26, 2009 9.328 9.900 9.086 9.296 436,978 -0.03(-0.30%)
Jan 23, 2009 8.736 9.674 8.526 9.324 684,446 +0.26(+2.85%)
Jan 22, 2009 9.527 9.527 8.899 9.066 507,608 -0.62(-6.43%)
Jan 21, 2009 9.229 9.745 8.983 9.689 587,662 +0.53(+5.77%)
Jan 20, 2009 9.725 9.725 9.086 9.161 725,077 -0.60(-6.14%)
Jan 16, 2009 10.01 10.23 9.392 9.761 1,000,871 -0.66(-6.29%)
Jan 15, 2009 10.11 10.65 9.701 10.42 685,778 +0.33(+3.23%)
Jan 14, 2009 10.60 10.60 9.828 10.09 496,130 -0.62(-5.82%)
Jan 13, 2009 10.52 10.84 10.52 10.71 535,046 +0.27(+2.59%)
Jan 12, 2009 11.02 11.23 10.41 10.44 685,751 -0.56(-5.05%)
Jan 09, 2009 10.55 11.50 10.55 11.00 2,071,753 +1.17(+11.92%)
Jan 08, 2009 9.475 9.896 9.237 9.828 609,228 +0.24(+2.53%)
Jan 07, 2009 9.864 9.975 9.455 9.586 742,116 -0.39(-3.90%)
Jan 06, 2009 10.34 10.42 9.713 9.975 789,279 -0.38(-3.68%)
Jan 05, 2009 10.11 10.48 9.956 10.36 637,363 +0.25(+2.48%)
Jan 02, 2009 9.824 10.42 9.824 10.11 0 +0.14(+1.39%)
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.