Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.51 11.68 11.40 11.47 1,755,252 +0.31(+2.79%)
Mar 30, 2009 11.10 11.20 10.78 11.16 1,830,366 -0.16(-1.43%)
Mar 26, 2009 11.39 11.43 11.21 11.32 2,684,424 -0.26(-2.26%)
Mar 25, 2009 11.64 11.77 11.34 11.58 1,176,508 -0.09(-0.79%)
Mar 24, 2009 11.74 11.82 11.65 11.67 570,308 -0.00(-0.02%)
Mar 23, 2009 11.41 11.70 11.39 11.67 2,775,797 +0.26(+2.32%)
Mar 20, 2009 11.50 11.58 11.35 11.41 851,735 +0.06(+0.53%)
Mar 19, 2009 11.68 11.72 11.24 11.35 1,316,858 -0.28(-2.40%)
Mar 18, 2009 11.35 11.70 11.27 11.63 858,819 -0.15(-1.27%)
Mar 17, 2009 11.57 11.78 11.46 11.78 1,115,046 -0.06(-0.55%)
Mar 16, 2009 11.83 12.09 11.80 11.84 816,364 +0.14(+1.21%)
Mar 13, 2009 11.64 11.75 11.47 11.70 0 -0.13(-1.07%)
Mar 12, 2009 11.66 11.83 11.52 11.83 1,243,891 +0.21(+1.82%)
Mar 11, 2009 11.79 11.85 11.53 11.62 1,056,071 -0.55(-4.55%)
Mar 10, 2009 11.81 12.31 11.80 12.17 1,568,002 +0.72(+6.30%)
Mar 09, 2009 11.23 11.65 11.20 11.45 731,247 -0.18(-1.58%)
Mar 06, 2009 11.69 11.76 11.38 11.63 0 +0.04(+0.32%)
Mar 05, 2009 11.54 11.72 11.47 11.60 717,929 +0.10(+0.85%)
Mar 04, 2009 11.37 11.66 11.19 11.50 1,063,988 -0.33(-2.79%)
Mar 02, 2009 12.17 12.18 11.74 11.83 1,157,661 -0.66(-5.27%)
Feb 27, 2009 12.26 12.71 12.26 12.49 0 +0.28(+2.30%)
Feb 26, 2009 12.19 12.41 12.14 12.20 465,330 +0.22(+1.82%)
Feb 25, 2009 11.95 12.08 11.84 11.99 642,901 -0.15(-1.21%)
Feb 24, 2009 11.97 12.21 11.83 12.13 1,151,725 +0.21(+1.72%)
Feb 23, 2009 12.48 12.48 11.91 11.93 679,511 -0.30(-2.48%)
Feb 20, 2009 12.10 12.28 11.96 12.23 0 -0.22(-1.77%)
Feb 19, 2009 12.56 12.63 12.38 12.45 395,943 +0.11(+0.93%)
Feb 18, 2009 12.45 12.45 12.18 12.34 421,533 -0.32(-2.49%)
Feb 17, 2009 12.59 12.69 12.44 12.65 405,729 -0.10(-0.79%)
Feb 13, 2009 12.95 13.00 12.75 12.75 354,349 -0.19(-1.44%)
Feb 12, 2009 12.85 13.01 12.67 12.94 442,393 +0.04(+0.28%)
Feb 11, 2009 12.99 13.09 12.85 12.90 570,236 -0.22(-1.64%)
Feb 10, 2009 13.52 13.56 12.86 13.12 770,077 -0.52(-3.82%)
Feb 09, 2009 13.75 13.97 13.64 13.64 366,813 +0.35(+2.67%)
Feb 06, 2009 13.21 13.43 13.16 13.28 693,803 +0.02(+0.17%)
Feb 05, 2009 13.21 13.43 13.07 13.26 1,558,767 +0.30(+2.28%)
Feb 04, 2009 13.33 13.48 12.93 12.97 2,209,926 -0.51(-3.78%)
Feb 03, 2009 13.36 13.64 13.29 13.47 1,969,010 +0.42(+3.20%)
Feb 02, 2009 13.18 13.32 13.06 13.06 1,092,709 -0.42(-3.14%)
Jan 30, 2009 13.43 13.59 13.26 13.48 0 +0.37(+2.86%)
Jan 29, 2009 13.28 13.38 12.89 13.10 936,407 -0.13(-0.98%)
Jan 28, 2009 13.33 13.48 12.93 13.23 1,162,039 +0.20(+1.56%)
Jan 27, 2009 12.94 13.18 12.90 13.03 1,199,459 +0.35(+2.80%)
Jan 26, 2009 12.57 13.00 12.51 12.68 929,114 +0.21(+1.71%)
Jan 23, 2009 12.23 12.59 12.17 12.46 693,623 +0.08(+0.65%)
Jan 22, 2009 12.17 12.51 12.17 12.38 910,621 -0.18(-1.44%)
Jan 21, 2009 12.63 12.77 12.15 12.56 1,478,707 +0.04(+0.35%)
Jan 20, 2009 12.63 12.84 12.49 12.52 1,460,663 -0.33(-2.53%)
Jan 16, 2009 13.02 13.11 12.69 12.85 0 +0.08(+0.59%)
Jan 15, 2009 12.43 12.83 12.31 12.77 927,496 +0.46(+3.74%)
Jan 14, 2009 12.47 12.60 12.19 12.31 2,156,277 -0.62(-4.81%)
Jan 13, 2009 12.81 13.11 12.71 12.93 3,761,434 -0.54(-4.00%)
Jan 12, 2009 13.40 13.70 13.29 13.47 2,216,789 -0.29(-2.12%)
Jan 09, 2009 13.84 13.89 13.58 13.76 2,387,240 +0.34(+2.52%)
Jan 08, 2009 13.36 13.44 13.13 13.42 1,438,119 +0.49(+3.78%)
Jan 07, 2009 12.97 13.15 12.90 12.93 2,142,497 -0.37(-2.79%)
Jan 06, 2009 12.80 13.31 12.78 13.31 1,788,814 -0.11(-0.84%)
Jan 05, 2009 13.11 13.42 13.05 13.42 921,335 +0.02(+0.18%)
Jan 02, 2009 12.97 13.39 12.96 13.39 0 +0.40(+3.09%)
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.