Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.53 10.55 10.21 10.42 8,969,401 -0.07(-0.68%)
Mar 30, 2009 10.55 10.64 10.37 10.49 6,756,793 -0.64(-5.74%)
Mar 26, 2009 10.71 11.20 10.68 11.13 10,920,424 +0.50(+4.67%)
Mar 25, 2009 10.59 10.94 10.38 10.64 6,496,877 +0.07(+0.67%)
Mar 24, 2009 10.75 10.88 10.55 10.57 4,671,855 -0.32(-2.90%)
Mar 23, 2009 10.71 10.91 10.40 10.88 9,876,933 +0.51(+4.87%)
Mar 20, 2009 10.74 10.94 10.25 10.38 10,045,584 -0.32(-3.02%)
Mar 19, 2009 10.42 10.71 10.33 10.70 10,472,417 +0.33(+3.20%)
Mar 18, 2009 9.776 10.41 9.721 10.37 8,407,485 +0.30(+2.98%)
Mar 17, 2009 9.832 10.12 9.784 10.07 5,927,019 +0.24(+2.41%)
Mar 16, 2009 10.18 10.18 9.784 9.832 7,016,917 -0.02(-0.24%)
Mar 13, 2009 9.792 10.09 9.516 9.855 12,234,424 +0.23(+2.38%)
Mar 12, 2009 9.358 9.824 9.303 9.626 7,821,350 +0.26(+2.78%)
Mar 11, 2009 9.311 9.611 9.224 9.366 5,437,337 +0.07(+0.76%)
Mar 10, 2009 8.869 9.334 8.774 9.295 5,808,081 +0.52(+5.94%)
Mar 09, 2009 9.098 9.334 8.774 8.774 7,007,085 -0.29(-3.22%)
Mar 06, 2009 9.137 9.358 8.924 9.066 7,997,177 +0.13(+1.41%)
Mar 05, 2009 9.074 9.224 8.861 8.940 4,085,264 -0.12(-1.31%)
Mar 04, 2009 8.861 9.240 8.790 9.058 7,171,650 -0.02(-0.17%)
Mar 02, 2009 9.611 9.682 8.936 9.074 5,879,983 -0.47(-4.96%)
Feb 27, 2009 9.666 9.784 9.429 9.548 5,034,474 +0.08(+0.83%)
Feb 26, 2009 9.540 9.666 9.421 9.469 7,307,901 -0.01(-0.08%)
Feb 25, 2009 9.563 9.690 9.319 9.476 7,448,290 -0.10(-1.07%)
Feb 24, 2009 9.469 9.626 9.421 9.579 5,529,247 +0.18(+1.93%)
Feb 23, 2009 9.619 9.690 9.374 9.398 4,229,781 -0.25(-2.62%)
Feb 20, 2009 9.611 9.792 9.500 9.650 4,905,927 +0.12(+1.24%)
Feb 19, 2009 9.942 10.06 9.532 9.532 4,318,570 -0.33(-3.36%)
Feb 18, 2009 9.966 10.11 9.705 9.863 4,786,812 -0.25(-2.50%)
Feb 17, 2009 10.31 10.39 10.08 10.12 4,629,981 -0.49(-4.61%)
Feb 13, 2009 10.55 10.81 10.25 10.60 5,187,219 +0.08(+0.75%)
Feb 12, 2009 10.27 10.62 10.16 10.53 5,181,576 +0.12(+1.14%)
Feb 11, 2009 10.72 10.80 10.23 10.41 4,875,031 -0.07(-0.68%)
Feb 10, 2009 10.90 10.94 10.48 10.48 6,049,073 -0.39(-3.63%)
Feb 09, 2009 10.96 11.03 10.77 10.87 4,669,812 -0.07(-0.65%)
Feb 06, 2009 10.83 11.08 10.63 10.94 4,701,174 +0.17(+1.54%)
Feb 05, 2009 10.10 10.82 10.10 10.78 7,611,394 +0.34(+3.25%)
Feb 04, 2009 10.60 10.98 10.30 10.44 4,629,488 -0.17(-1.56%)
Feb 03, 2009 10.27 10.62 10.08 10.60 4,581,270 +0.39(+3.86%)
Feb 02, 2009 10.30 10.44 9.938 10.21 6,979,396 -0.23(-2.19%)
Jan 30, 2009 9.942 10.59 9.587 10.44 10,087,476 +0.28(+2.80%)
Jan 29, 2009 10.65 10.71 10.08 10.16 7,248,349 -0.54(-5.09%)
Jan 28, 2009 10.42 10.78 10.38 10.70 8,664,778 -0.08(-0.73%)
Jan 27, 2009 10.50 10.92 10.50 10.78 6,896,678 +0.23(+2.17%)
Jan 26, 2009 10.20 10.94 10.20 10.55 8,523,043 +0.34(+3.32%)
Jan 23, 2009 9.208 10.37 9.153 10.21 8,810,122 +0.84(+9.01%)
Jan 22, 2009 9.082 9.674 8.877 9.366 6,247,794 +0.14(+1.54%)
Jan 21, 2009 9.090 9.224 8.845 9.224 3,331,033 +0.24(+2.72%)
Jan 20, 2009 9.398 9.776 8.979 8.979 2,867,771 -0.69(-7.18%)
Jan 16, 2009 9.429 9.729 9.374 9.674 5,214,322 +0.33(+3.55%)
Jan 15, 2009 9.287 9.642 9.137 9.342 3,008,011 +0.04(+0.42%)
Jan 14, 2009 9.469 9.548 9.279 9.303 3,679,612 -0.39(-4.07%)
Jan 13, 2009 9.634 9.855 9.461 9.697 4,854,235 +0.13(+1.40%)
Jan 12, 2009 9.587 9.650 9.319 9.563 4,874,772 -0.02(-0.25%)
Jan 09, 2009 9.713 9.721 9.398 9.587 3,023,080 -0.01(-0.08%)
Jan 08, 2009 9.611 9.634 9.405 9.595 5,560,325 -0.06(-0.57%)
Jan 07, 2009 9.784 9.816 9.319 9.650 3,551,555 -0.36(-3.55%)
Jan 06, 2009 9.476 10.05 9.192 10.01 5,664,149 +0.69(+7.46%)
Jan 05, 2009 9.587 9.603 9.224 9.311 3,108,060 -0.38(-3.91%)
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.