Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.99 13.26 12.90 13.09 33,336 +0.19(+1.47%)
Mar 30, 2009 12.88 12.94 12.81 12.90 66,110 -0.57(-4.25%)
Mar 26, 2009 13.07 13.50 13.07 13.47 548,545 +0.37(+2.84%)
Mar 25, 2009 13.22 13.30 12.75 13.10 84,991 +0.11(+0.85%)
Mar 24, 2009 13.13 13.24 12.99 12.99 65,621 -0.29(-2.18%)
Mar 23, 2009 13.00 13.29 12.92 13.28 196,117 +0.67(+5.31%)
Mar 20, 2009 12.83 12.94 12.58 12.61 22,824 -0.26(-2.02%)
Mar 19, 2009 13.03 13.03 12.85 12.87 110,382 -0.09(-0.69%)
Mar 18, 2009 12.65 13.05 12.55 12.96 135,399 +0.22(+1.73%)
Mar 17, 2009 12.32 12.74 12.29 12.74 35,850 +0.42(+3.41%)
Mar 16, 2009 12.59 12.63 12.32 12.32 113,924 -0.10(-0.81%)
Mar 13, 2009 12.49 12.49 12.27 12.42 0 +0.06(+0.49%)
Mar 12, 2009 11.88 12.39 11.82 12.36 53,632 +0.44(+3.69%)
Mar 11, 2009 11.83 12.03 11.83 11.92 76,798 +0.06(+0.51%)
Mar 10, 2009 11.41 11.92 11.41 11.86 45,381 +0.53(+4.68%)
Mar 09, 2009 11.50 11.61 11.28 11.33 55,678 -0.16(-1.39%)
Mar 06, 2009 11.60 11.70 11.24 11.49 0 -0.08(-0.69%)
Mar 05, 2009 11.78 11.85 11.25 11.57 67,928 -0.41(-3.42%)
Mar 04, 2009 11.76 12.15 11.76 11.98 59,117 +0.22(+1.87%)
Mar 02, 2009 12.12 12.12 11.57 11.76 206,648 -0.51(-4.16%)
Feb 27, 2009 12.23 12.51 11.94 12.27 0 -0.15(-1.21%)
Feb 26, 2009 12.81 12.84 12.40 12.42 63,353 -0.21(-1.66%)
Feb 25, 2009 12.80 12.88 12.48 12.63 57,783 -0.12(-0.94%)
Feb 24, 2009 12.42 12.79 12.35 12.75 113,536 +0.43(+3.49%)
Feb 23, 2009 12.83 12.88 12.30 12.32 212,131 -0.47(-3.67%)
Feb 20, 2009 12.51 12.87 12.50 12.79 126,438 -0.02(-0.16%)
Feb 19, 2009 13.13 13.14 12.77 12.81 220,136 -0.15(-1.16%)
Feb 18, 2009 13.01 13.10 12.85 12.96 278,510 -0.02(-0.15%)
Feb 17, 2009 13.05 13.16 11.87 12.98 289,052 -0.51(-3.78%)
Feb 13, 2009 13.65 13.70 13.49 13.49 42,044 -0.11(-0.81%)
Feb 12, 2009 13.35 13.61 13.17 13.60 419,128 +0.03(+0.22%)
Feb 11, 2009 13.50 13.66 13.37 13.57 42,856 +0.05(+0.37%)
Feb 10, 2009 13.98 14.07 13.50 13.52 41,590 -0.57(-4.05%)
Feb 09, 2009 14.18 14.18 14.01 14.09 71,890 -0.04(-0.28%)
Feb 06, 2009 13.76 14.16 13.76 14.13 63,170 +0.32(+2.32%)
Feb 05, 2009 13.50 14.03 13.50 13.81 133,017 +0.14(+1.02%)
Feb 04, 2009 13.70 13.94 13.62 13.67 61,262 -0.05(-0.36%)
Feb 03, 2009 13.68 13.80 13.51 13.72 82,423 +0.17(+1.25%)
Feb 02, 2009 13.39 13.60 13.27 13.55 46,217 +0.06(+0.44%)
Jan 30, 2009 13.84 13.89 13.44 13.49 0 -0.32(-2.32%)
Jan 29, 2009 13.96 14.08 13.79 13.81 30,992 -0.33(-2.33%)
Jan 28, 2009 13.94 14.18 13.94 14.14 43,238 +0.39(+2.84%)
Jan 27, 2009 13.64 13.82 13.59 13.75 50,077 +0.11(+0.81%)
Jan 26, 2009 13.71 13.87 13.53 13.64 52,999 +0.06(+0.44%)
Jan 23, 2009 13.38 13.68 13.00 13.58 79,663 -0.01(-0.07%)
Jan 22, 2009 13.70 13.84 13.39 13.59 94,801 -0.18(-1.31%)
Jan 21, 2009 13.46 13.85 13.26 13.77 200,867 +0.48(+3.61%)
Jan 20, 2009 13.93 13.93 13.28 13.29 43,726 -0.68(-4.87%)
Jan 16, 2009 13.84 14.00 13.65 13.97 59,415 +0.18(+1.29%)
Jan 15, 2009 13.46 13.91 13.29 13.79 181,931 +0.20(+1.48%)
Jan 14, 2009 13.94 13.94 13.33 13.59 245,051 -0.39(-2.79%)
Jan 13, 2009 13.89 14.07 13.85 13.98 66,888 -0.03(-0.21%)
Jan 12, 2009 14.35 14.35 13.85 14.01 48,488 -0.25(-1.78%)
Jan 09, 2009 14.51 14.51 14.17 14.26 54,031 -0.29(-1.96%)
Jan 08, 2009 14.33 14.56 14.33 14.55 85,936 +0.01(+0.07%)
Jan 07, 2009 14.68 15.16 14.46 14.54 127,311 -0.44(-2.94%)
Jan 06, 2009 14.90 15.12 14.80 14.98 131,020 +0.02(+0.13%)
Jan 05, 2009 14.99 15.02 14.81 14.96 144,744 -0.05(-0.33%)
Jan 02, 2009 14.77 15.06 14.47 15.01 0 +0.37(+2.53%)
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.