Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.94 11.05 10.74 10.85 3,639,084 +0.03(+0.25%)
Mar 30, 2009 10.64 10.82 10.60 10.82 4,016,664 -0.24(-2.19%)
Mar 26, 2009 11.03 11.11 10.88 11.06 4,652,512 +0.12(+1.10%)
Mar 25, 2009 10.94 11.11 10.63 10.95 4,980,956 +0.13(+1.25%)
Mar 24, 2009 10.73 10.97 10.70 10.81 4,017,544 -0.04(-0.32%)
Mar 23, 2009 10.64 10.86 10.60 10.85 4,343,476 +0.50(+4.81%)
Mar 20, 2009 10.50 10.52 10.27 10.35 5,613,940 -0.04(-0.36%)
Mar 19, 2009 10.52 10.64 10.36 10.38 4,480,972 -0.10(-0.95%)
Mar 18, 2009 9.902 10.58 9.902 10.48 4,987,808 +0.30(+2.92%)
Mar 17, 2009 9.988 10.21 9.870 10.19 6,733,220 +0.27(+2.75%)
Mar 16, 2009 10.00 10.14 9.885 9.915 4,721,476 -0.04(-0.38%)
Mar 13, 2009 9.852 10.00 9.713 9.953 0 +0.13(+1.32%)
Mar 12, 2009 9.550 9.860 9.420 9.822 4,240,868 +0.23(+2.42%)
Mar 11, 2009 9.585 9.818 9.435 9.590 4,108,548 +0.10(+1.00%)
Mar 10, 2009 9.322 9.502 9.197 9.495 7,497,572 +0.27(+2.95%)
Mar 09, 2009 9.235 9.482 9.162 9.223 4,977,724 -0.09(-0.94%)
Mar 06, 2009 9.682 9.720 9.125 9.310 0 -0.21(-2.26%)
Mar 05, 2009 9.355 9.585 9.328 9.525 6,809,220 -0.04(-0.44%)
Mar 04, 2009 9.318 9.715 9.318 9.568 5,966,748 -0.15(-1.54%)
Mar 02, 2009 9.885 10.11 9.633 9.717 5,310,628 -0.36(-3.52%)
Feb 27, 2009 9.865 10.25 9.610 10.07 0 +0.09(+0.90%)
Feb 26, 2009 10.12 10.24 9.957 9.982 4,986,960 +0.00(+0.00%)
Feb 25, 2009 9.910 10.21 9.842 9.982 4,987,484 -0.01(-0.08%)
Feb 24, 2009 9.703 10.07 9.598 9.990 4,877,440 +0.43(+4.50%)
Feb 23, 2009 10.10 10.18 9.523 9.560 6,660,384 -0.45(-4.50%)
Feb 20, 2009 9.762 10.13 9.748 10.01 6,604,336 +0.08(+0.83%)
Feb 19, 2009 10.10 10.12 9.855 9.928 6,825,096 -0.01(-0.10%)
Feb 18, 2009 10.10 10.17 9.852 9.938 6,452,856 -0.10(-1.02%)
Feb 17, 2009 10.12 10.21 10.01 10.04 6,223,816 -0.40(-3.81%)
Feb 13, 2009 10.46 10.63 10.41 10.44 4,421,340 -0.01(-0.12%)
Feb 12, 2009 9.930 10.48 9.918 10.45 7,181,012 +0.30(+2.93%)
Feb 11, 2009 10.21 10.32 10.01 10.15 6,252,508 +0.03(+0.27%)
Feb 10, 2009 10.30 10.52 9.960 10.12 5,519,940 -0.33(-3.13%)
Feb 09, 2009 10.25 10.51 10.15 10.45 4,218,900 +0.15(+1.41%)
Feb 06, 2009 10.10 10.41 10.10 10.31 6,177,980 +0.25(+2.51%)
Feb 05, 2009 9.875 10.18 9.730 10.05 4,642,416 +0.11(+1.06%)
Feb 04, 2009 9.800 10.11 9.783 9.950 5,496,620 +0.21(+2.18%)
Feb 03, 2009 9.752 9.850 9.655 9.738 9,481,268 +0.02(+0.21%)
Feb 02, 2009 9.482 9.762 9.412 9.717 7,454,440 +0.13(+1.38%)
Jan 30, 2009 10.06 10.06 9.450 9.585 0 -0.46(-4.58%)
Jan 29, 2009 9.887 10.23 9.810 10.04 5,224,640 +0.03(+0.25%)
Jan 28, 2009 10.00 10.18 9.867 10.02 5,099,372 +0.22(+2.22%)
Jan 27, 2009 9.705 9.855 9.572 9.803 2,882,492 +0.14(+1.42%)
Jan 26, 2009 9.682 9.890 9.520 9.665 4,434,736 +0.02(+0.23%)
Jan 23, 2009 9.365 9.812 9.355 9.643 3,763,708 +0.01(+0.05%)
Jan 22, 2009 9.620 9.775 9.428 9.637 4,659,752 -0.05(-0.52%)
Jan 21, 2009 9.245 9.730 9.190 9.688 5,656,112 +0.46(+4.93%)
Jan 20, 2009 9.760 9.800 9.178 9.232 6,909,292 -0.58(-5.89%)
Jan 16, 2009 9.883 9.902 9.560 9.810 5,544,192 +0.06(+0.64%)
Jan 15, 2009 9.645 9.812 9.360 9.748 5,253,268 +0.09(+0.93%)
Jan 14, 2009 9.928 10.05 9.617 9.658 4,946,696 -0.42(-4.19%)
Jan 13, 2009 10.11 10.32 9.995 10.08 3,811,828 -0.09(-0.86%)
Jan 12, 2009 10.20 10.25 10.00 10.17 5,079,224 -0.08(-0.78%)
Jan 09, 2009 10.54 10.54 10.21 10.25 2,979,636 -0.29(-2.80%)
Jan 08, 2009 10.29 10.56 10.25 10.54 3,191,156 +0.20(+1.93%)
Jan 07, 2009 10.61 10.61 10.24 10.34 3,964,964 -0.34(-3.16%)
Jan 06, 2009 10.78 10.87 10.61 10.68 3,323,112 +0.01(+0.09%)
Jan 05, 2009 10.58 10.79 10.51 10.67 3,961,136 -0.03(-0.26%)
Jan 02, 2009 10.56 10.74 10.37 10.70 0 +0.30(+2.89%)
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.