Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2009 9.058 9.717 9.007 9.690 4,342,876 +0.68(+7.53%)
Dec 31, 2008 9.058 9.090 8.822 9.011 0 +0.00(+0.00%)
Dec 30, 2008 8.743 9.027 8.656 9.011 4,740,769 +0.35(+4.01%)
Dec 29, 2008 8.845 9.074 8.522 8.664 3,392,198 -0.24(-2.75%)
Dec 26, 2008 9.035 9.035 8.774 8.908 961,711 -0.06(-0.70%)
Dec 24, 2008 8.964 9.058 8.806 8.972 958,878 +0.00(+0.00%)
Dec 23, 2008 9.587 9.974 8.814 8.972 2,461,255 -0.35(-3.73%)
Dec 22, 2008 9.619 9.619 9.106 9.319 2,933,386 -0.39(-4.06%)
Dec 19, 2008 9.579 9.855 9.295 9.713 18,659,902 +0.24(+2.58%)
Dec 18, 2008 9.666 9.729 9.303 9.469 3,044,471 -0.30(-3.07%)
Dec 17, 2008 9.981 10.20 9.721 9.768 4,095,155 -0.39(-3.88%)
Dec 16, 2008 9.390 10.22 9.287 10.16 3,717,436 +0.14(+1.42%)
Dec 15, 2008 10.06 10.23 9.895 10.02 3,348,931 -0.09(-0.94%)
Dec 12, 2008 9.366 10.23 9.319 10.12 5,128,372 +0.61(+6.39%)
Dec 11, 2008 9.058 9.721 9.058 9.508 3,148,216 +0.13(+1.35%)
Dec 10, 2008 9.311 9.934 9.074 9.382 4,080,206 +0.00(+0.00%)
Dec 09, 2008 8.601 9.666 8.601 9.382 4,745,254 +0.62(+7.12%)
Dec 08, 2008 9.003 9.003 8.490 8.758 3,756,553 +0.06(+0.63%)
Dec 05, 2008 9.153 9.153 8.498 8.703 3,590,005 -0.37(-4.09%)
Dec 04, 2008 9.461 9.548 8.972 9.074 2,341,595 -0.41(-4.33%)
Dec 03, 2008 9.303 9.713 9.003 9.484 3,411,768 +0.02(+0.17%)
Dec 02, 2008 9.469 9.626 9.145 9.469 3,455,207 +0.15(+1.61%)
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.