Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.21 12.68 11.67 12.26 6,792,000 +0.55(+4.69%)
Mar 30, 2009 12.76 12.76 11.54 11.71 6,136,369 -1.61(-12.07%)
Mar 26, 2009 13.59 13.65 12.95 13.31 6,941,528 -0.19(-1.44%)
Mar 25, 2009 13.26 13.89 12.41 13.51 5,951,073 +0.55(+4.24%)
Mar 24, 2009 13.37 13.86 12.77 12.96 6,937,802 -0.85(-6.16%)
Mar 23, 2009 12.76 13.83 12.76 13.81 9,701,986 +1.85(+15.51%)
Mar 20, 2009 12.45 12.56 11.78 11.95 8,871,280 -1.06(-8.17%)
Mar 19, 2009 13.82 14.19 12.44 13.02 8,397,610 -0.81(-5.89%)
Mar 18, 2009 12.22 14.04 11.95 13.83 12,356,163 +1.44(+11.65%)
Mar 17, 2009 11.82 12.40 11.60 12.39 10,221,411 +0.63(+5.35%)
Mar 16, 2009 12.14 12.80 11.71 11.76 9,884,187 -0.17(-1.40%)
Mar 13, 2009 12.12 12.58 11.26 11.93 0 -0.33(-2.73%)
Mar 12, 2009 11.06 12.45 10.71 12.26 11,199,014 +1.20(+10.83%)
Mar 11, 2009 10.70 11.48 10.45 11.06 9,354,721 +0.87(+8.54%)
Mar 10, 2009 9.672 10.31 9.237 10.19 9,652,790 +1.17(+12.98%)
Mar 09, 2009 7.972 9.371 7.972 9.023 6,610,756 +0.43(+4.98%)
Mar 06, 2009 8.400 9.003 8.032 8.594 0 +0.32(+3.88%)
Mar 05, 2009 8.815 9.009 7.845 8.273 7,599,464 -1.04(-11.14%)
Mar 04, 2009 9.699 9.926 8.916 9.311 7,085,500 -0.46(-4.66%)
Mar 02, 2009 9.960 10.34 9.759 9.766 9,608,083 -0.28(-2.80%)
Feb 27, 2009 10.40 10.84 10.000 10.05 0 -1.00(-9.09%)
Feb 26, 2009 10.64 11.59 10.49 11.05 12,965,099 +0.87(+8.55%)
Feb 25, 2009 10.17 10.78 9.224 10.18 9,883,726 +0.14(+1.40%)
Feb 24, 2009 9.217 10.07 8.594 10.04 11,417,323 +0.94(+10.29%)
Feb 23, 2009 9.210 9.699 8.681 9.103 9,260,145 +0.02(+0.22%)
Feb 20, 2009 8.139 9.445 7.918 9.083 13,125,018 +0.73(+8.73%)
Feb 19, 2009 9.297 9.404 8.313 8.353 7,818,282 -0.80(-8.77%)
Feb 18, 2009 9.578 9.578 8.755 9.157 5,808,492 -0.14(-1.51%)
Feb 17, 2009 9.953 9.987 9.250 9.297 6,759,880 -1.07(-10.33%)
Feb 13, 2009 10.92 11.08 10.29 10.37 4,414,523 -0.65(-5.89%)
Feb 12, 2009 10.78 11.08 10.23 11.02 5,695,245 -0.09(-0.78%)
Feb 11, 2009 10.76 11.24 10.56 11.10 4,978,455 +0.62(+5.94%)
Feb 10, 2009 12.53 12.76 10.29 10.48 7,582,535 -2.28(-17.84%)
Feb 09, 2009 12.56 13.13 12.22 12.76 3,992,357 +0.07(+0.58%)
Feb 06, 2009 11.58 12.93 11.51 12.68 5,595,037 +1.33(+11.67%)
Feb 05, 2009 11.12 11.75 10.38 11.36 5,850,141 +0.12(+1.07%)
Feb 04, 2009 11.41 11.83 11.11 11.24 6,271,575 +0.10(+0.90%)
Feb 03, 2009 11.27 11.47 10.66 11.14 6,349,477 -0.11(-1.01%)
Feb 02, 2009 10.99 11.37 10.76 11.25 7,642,422 +0.10(+0.90%)
Jan 30, 2009 12.15 12.46 10.91 11.15 0 -0.98(-8.06%)
Jan 29, 2009 13.15 13.23 12.07 12.13 6,681,745 -1.24(-9.31%)
Jan 28, 2009 12.49 13.42 12.25 13.37 10,070,040 +1.78(+15.36%)
Jan 27, 2009 11.59 11.84 11.33 11.59 8,488,065 +0.11(+0.93%)
Jan 26, 2009 11.46 11.79 11.20 11.49 10,477,668 +0.04(+0.35%)
Jan 23, 2009 9.712 11.51 9.311 11.45 12,270,391 +1.31(+12.87%)
Jan 22, 2009 9.618 11.45 9.377 10.14 14,251,154 +0.86(+9.31%)
Jan 21, 2009 8.875 9.317 8.621 9.277 9,517,984 +0.64(+7.44%)
Jan 20, 2009 9.424 9.625 8.568 8.635 12,011,723 -0.99(-10.29%)
Jan 16, 2009 10.06 10.38 9.183 9.625 11,264,630 -0.15(-1.51%)
Jan 15, 2009 10.84 10.84 9.210 9.772 12,814,257 -1.06(-9.77%)
Jan 14, 2009 11.06 11.06 10.62 10.83 5,346,588 -0.44(-3.92%)
Jan 13, 2009 10.68 11.48 10.58 11.27 5,946,577 +0.41(+3.76%)
Jan 12, 2009 11.88 12.26 10.72 10.86 9,253,095 -1.12(-9.33%)
Jan 09, 2009 12.66 12.75 11.90 11.98 3,424,313 -0.66(-5.19%)
Jan 08, 2009 12.55 12.95 12.32 12.64 2,886,560 +0.01(+0.11%)
Jan 07, 2009 13.45 13.45 12.52 12.62 3,470,804 -1.01(-7.41%)
Jan 06, 2009 13.14 13.79 13.06 13.63 3,835,563 +0.64(+4.89%)
Jan 05, 2009 14.05 14.05 12.91 13.00 3,956,882 -1.02(-7.30%)
Jan 02, 2009 13.71 14.16 12.99 14.02 0 +0.74(+5.54%)
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.