Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.731 8.805 8.626 8.662 0 -0.32(-3.57%)
Feb 26, 2009 9.287 9.353 8.981 8.983 5,852,937 -0.33(-3.51%)
Feb 25, 2009 9.537 9.572 9.282 9.309 6,652,204 -0.38(-3.91%)
Feb 24, 2009 9.641 9.721 9.492 9.688 5,270,838 +0.27(+2.91%)
Feb 23, 2009 9.734 9.745 9.378 9.413 3,208,191 -0.29(-2.94%)
Feb 20, 2009 9.551 9.751 9.545 9.699 0 -0.04(-0.45%)
Feb 19, 2009 9.830 9.899 9.710 9.742 4,850,549 +0.01(+0.06%)
Feb 18, 2009 9.729 9.789 9.578 9.737 4,046,439 -0.01(-0.11%)
Feb 17, 2009 9.849 9.871 9.723 9.748 4,776,556 -0.39(-3.89%)
Feb 13, 2009 10.28 10.33 10.09 10.14 0 -0.19(-1.88%)
Feb 12, 2009 10.15 10.34 10.09 10.34 3,523,201 -0.03(-0.26%)
Feb 11, 2009 10.27 10.41 10.24 10.36 3,417,535 -0.01(-0.11%)
Feb 10, 2009 10.58 10.70 10.34 10.38 3,479,117 -0.24(-2.22%)
Feb 09, 2009 10.61 10.64 10.50 10.61 2,381,755 +0.13(+1.20%)
Feb 06, 2009 10.23 10.57 10.21 10.49 0 -0.05(-0.52%)
Feb 05, 2009 10.40 10.61 10.35 10.54 3,724,963 +0.21(+1.99%)
Feb 04, 2009 10.52 10.61 10.29 10.33 5,352,164 -0.68(-6.15%)
Feb 03, 2009 10.80 11.06 10.69 11.01 4,267,523 +0.44(+4.20%)
Feb 02, 2009 10.30 10.61 10.30 10.57 4,154,064 +0.00(+0.03%)
Jan 30, 2009 10.55 10.64 10.43 10.57 0 +0.05(+0.44%)
Jan 29, 2009 10.61 10.70 10.42 10.52 8,206,481 -0.79(-6.98%)
Jan 28, 2009 11.34 11.37 11.16 11.31 7,961,145 +0.34(+3.13%)
Jan 27, 2009 11.05 11.12 10.80 10.97 6,002,592 -0.23(-2.03%)
Jan 26, 2009 11.15 11.32 11.09 11.19 4,570,305 +0.31(+2.85%)
Jan 23, 2009 10.70 10.92 10.59 10.88 7,780,192 +0.27(+2.58%)
Jan 22, 2009 10.47 10.67 10.41 10.61 2,900,147 -0.07(-0.69%)
Jan 21, 2009 10.47 10.68 10.23 10.68 5,498,705 +0.08(+0.80%)
Jan 20, 2009 10.80 10.86 10.59 10.60 7,887,481 -0.38(-3.50%)
Jan 16, 2009 11.11 11.14 10.78 10.98 0 -0.10(-0.87%)
Jan 15, 2009 10.93 11.12 10.76 11.08 4,552,431 +0.17(+1.53%)
Jan 14, 2009 10.81 10.95 10.66 10.91 6,931,277 -0.11(-1.02%)
Jan 13, 2009 10.89 11.04 10.86 11.02 5,572,726 -0.18(-1.64%)
Jan 12, 2009 11.16 11.26 11.10 11.21 3,190,237 -0.17(-1.49%)
Jan 09, 2009 11.49 11.53 11.32 11.38 3,386,650 -0.03(-0.26%)
Jan 08, 2009 11.34 11.47 11.22 11.41 3,418,753 +0.12(+1.07%)
Jan 07, 2009 11.36 11.52 11.20 11.29 7,073,653 -0.10(-0.89%)
Jan 06, 2009 11.04 11.45 10.99 11.39 6,818,321 +0.54(+4.98%)
Jan 05, 2009 10.79 10.89 10.71 10.85 3,947,524 -0.28(-2.54%)
Jan 02, 2009 11.03 11.15 11.03 11.13 0 -0.12(-1.07%)
Jan 01, 2009 11.16 11.31 11.07 11.25 0 +0.00(+0.00%)
Dec 31, 2008 11.16 11.31 11.07 11.25 2,959,683 +0.21(+1.86%)
Dec 30, 2008 11.01 11.07 10.84 11.04 5,486,298 +0.06(+0.55%)
Dec 29, 2008 11.06 11.06 10.88 10.98 3,569,291 +0.19(+1.75%)
Dec 26, 2008 10.29 10.88 10.29 10.80 0 +0.05(+0.43%)
Dec 24, 2008 10.70 10.83 10.66 10.75 1,768,562 -0.14(-1.31%)
Dec 23, 2008 11.06 11.13 10.83 10.89 2,985,995 -0.16(-1.44%)
Dec 22, 2008 10.98 11.05 10.86 11.05 4,185,325 -0.04(-0.40%)
Dec 19, 2008 11.14 11.20 10.98 11.09 3,259,704 +0.06(+0.57%)
Dec 18, 2008 11.15 11.43 10.97 11.03 4,810,261 -0.21(-1.90%)
Dec 17, 2008 11.00 11.31 10.91 11.25 4,989,872 -0.03(-0.27%)
Dec 16, 2008 10.78 11.28 10.78 11.28 8,274,682 +0.65(+6.14%)
Dec 15, 2008 10.74 10.74 10.54 10.62 7,670,092 -0.08(-0.74%)
Dec 12, 2008 10.62 10.71 10.52 10.70 0 +0.05(+0.44%)
Dec 11, 2008 10.66 10.87 10.54 10.66 5,625,494 -0.02(-0.23%)
Dec 10, 2008 10.82 10.86 10.57 10.68 2,632,908 -0.11(-0.99%)
Dec 09, 2008 10.75 10.97 10.69 10.79 6,384,614 -0.17(-1.53%)
Dec 08, 2008 10.98 11.12 10.82 10.95 4,056,614 +0.30(+2.83%)
Dec 05, 2008 10.39 10.69 10.17 10.65 0 +0.32(+3.05%)
Dec 04, 2008 10.27 10.49 10.20 10.34 5,746,013 -0.21(-1.95%)
Dec 03, 2008 10.39 10.60 10.23 10.54 5,576,136 +0.36(+3.58%)
Dec 02, 2008 10.05 10.22 9.874 10.18 4,994,602 +0.52(+5.34%)
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.