Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.20 11.69 10.84 11.28 0 -0.23(-2.01%)
Feb 26, 2009 12.09 12.09 11.44 11.51 599,938 -0.42(-3.51%)
Feb 25, 2009 12.21 12.22 11.62 11.93 799,892 -0.49(-3.97%)
Feb 24, 2009 11.72 12.53 11.69 12.42 739,100 +0.88(+7.58%)
Feb 23, 2009 12.68 12.69 11.49 11.55 921,068 -1.11(-8.75%)
Feb 20, 2009 12.53 12.89 12.20 12.66 942,119 -0.16(-1.23%)
Feb 19, 2009 13.23 13.50 12.75 12.81 494,407 -0.31(-2.39%)
Feb 18, 2009 13.38 13.58 13.02 13.13 582,819 -0.21(-1.57%)
Feb 17, 2009 13.68 13.77 13.14 13.34 615,732 -0.86(-6.06%)
Feb 13, 2009 13.94 14.41 13.73 14.20 741,326 +0.28(+2.04%)
Feb 12, 2009 14.11 14.26 13.31 13.91 839,842 -0.42(-2.92%)
Feb 11, 2009 14.11 14.59 13.88 14.33 1,005,051 +0.34(+2.41%)
Feb 10, 2009 14.64 14.95 13.85 13.99 1,024,914 -0.79(-5.31%)
Feb 09, 2009 14.53 15.08 14.51 14.78 656,209 +0.09(+0.61%)
Feb 06, 2009 14.32 14.78 14.23 14.69 618,886 +0.43(+2.99%)
Feb 05, 2009 13.69 14.54 13.61 14.26 822,401 +0.50(+3.64%)
Feb 04, 2009 13.67 14.06 13.48 13.76 924,231 +0.17(+1.27%)
Feb 03, 2009 12.83 13.64 12.83 13.59 772,549 +0.70(+5.46%)
Feb 02, 2009 12.85 13.23 12.71 12.89 901,129 -0.14(-1.09%)
Jan 30, 2009 13.91 13.94 13.02 13.03 0 -0.85(-6.14%)
Jan 29, 2009 14.12 14.38 13.76 13.88 679,968 -0.35(-2.47%)
Jan 28, 2009 14.20 14.51 14.04 14.23 1,166,777 +0.23(+1.66%)
Jan 27, 2009 13.78 14.77 13.10 14.00 1,723,513 +1.71(+13.94%)
Jan 26, 2009 12.27 12.79 12.05 12.29 538,829 +0.02(+0.18%)
Jan 23, 2009 12.14 12.51 12.02 12.27 601,637 -0.15(-1.20%)
Jan 22, 2009 12.52 12.73 12.00 12.42 519,640 -0.25(-2.01%)
Jan 21, 2009 12.19 12.72 11.98 12.67 533,165 +0.54(+4.44%)
Jan 20, 2009 13.25 13.25 12.09 12.13 639,720 -1.00(-7.63%)
Jan 16, 2009 13.13 13.22 12.56 13.13 575,966 +0.21(+1.62%)
Jan 15, 2009 12.67 12.99 12.12 12.93 507,428 +0.28(+2.19%)
Jan 14, 2009 12.93 12.94 12.34 12.65 554,229 -0.26(-2.03%)
Jan 13, 2009 12.90 13.37 12.90 12.91 883,054 -0.32(-2.43%)
Jan 12, 2009 13.81 13.82 13.09 13.23 457,990 -0.47(-3.44%)
Jan 09, 2009 14.35 14.35 13.37 13.70 663,633 -0.70(-4.88%)
Jan 08, 2009 13.58 14.45 13.46 14.41 554,269 +0.82(+6.00%)
Jan 07, 2009 14.32 14.38 13.53 13.59 538,345 -0.73(-5.07%)
Jan 06, 2009 13.82 14.48 13.58 14.32 711,169 +0.76(+5.57%)
Jan 05, 2009 13.48 13.79 13.22 13.56 632,911 +0.04(+0.33%)
Jan 02, 2009 12.90 13.57 12.67 13.52 0 +0.62(+4.81%)
Jan 01, 2009 12.24 12.95 12.24 12.90 0 +0.00(+0.00%)
Dec 31, 2008 12.24 12.95 12.24 12.90 466,486 +0.78(+6.42%)
Dec 30, 2008 11.67 12.15 11.54 12.12 421,970 +0.46(+3.91%)
Dec 29, 2008 11.68 11.68 11.44 11.66 363,094 -0.01(-0.06%)
Dec 26, 2008 11.42 11.74 11.25 11.67 309,561 +0.35(+3.11%)
Dec 24, 2008 11.26 11.41 11.19 11.32 179,537 +0.01(+0.13%)
Dec 23, 2008 11.23 11.56 11.12 11.30 552,660 +0.04(+0.33%)
Dec 22, 2008 11.56 11.56 10.88 11.26 532,688 -0.40(-3.40%)
Dec 19, 2008 11.64 11.90 11.41 11.66 935,673 +0.08(+0.71%)
Dec 18, 2008 11.91 11.95 11.29 11.58 577,670 -0.22(-1.90%)
Dec 17, 2008 11.65 11.95 11.57 11.80 664,660 +0.07(+0.64%)
Dec 16, 2008 11.26 11.75 11.12 11.73 486,829 +0.55(+4.88%)
Dec 15, 2008 11.43 11.69 10.99 11.18 841,513 -0.25(-2.16%)
Dec 12, 2008 11.03 11.55 10.85 11.43 0 +0.15(+1.33%)
Dec 11, 2008 11.41 11.70 11.15 11.28 1,213,182 -0.24(-2.08%)
Dec 10, 2008 11.04 11.68 11.04 11.52 710,397 +0.61(+5.62%)
Dec 09, 2008 10.97 11.25 10.69 10.91 895,677 -0.15(-1.35%)
Dec 08, 2008 10.64 11.18 10.57 11.06 770,299 +0.64(+6.18%)
Dec 05, 2008 10.13 10.56 9.731 10.41 835,882 +0.23(+2.28%)
Dec 04, 2008 10.42 10.61 9.888 10.18 1,118,334 -0.45(-4.22%)
Dec 03, 2008 10.30 10.83 10.18 10.63 1,057,568 -0.04(-0.42%)
Dec 02, 2008 10.24 10.80 10.08 10.67 985,460 +0.63(+6.25%)
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.