Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.21 11.37 11.00 11.07 0 -0.26(-2.30%)
Feb 26, 2009 11.63 11.82 11.29 11.34 4,865,341 -0.34(-2.93%)
Feb 25, 2009 11.12 11.96 11.12 11.68 5,081,068 +0.03(+0.25%)
Feb 24, 2009 11.51 11.72 11.34 11.65 5,368,720 +0.31(+2.71%)
Feb 23, 2009 11.96 11.99 11.30 11.34 5,140,956 -0.49(-4.16%)
Feb 20, 2009 11.60 12.25 11.54 11.83 4,377,470 +0.13(+1.09%)
Feb 19, 2009 12.12 12.35 11.67 11.71 5,099,765 -0.28(-2.37%)
Feb 18, 2009 12.26 12.32 11.90 11.99 6,405,658 -0.23(-1.85%)
Feb 17, 2009 12.29 12.39 12.06 12.22 5,283,515 -0.28(-2.23%)
Feb 13, 2009 12.66 12.71 12.44 12.50 3,845,239 -0.19(-1.51%)
Feb 12, 2009 12.55 12.70 12.21 12.69 4,709,261 +0.03(+0.23%)
Feb 11, 2009 12.51 12.68 12.41 12.66 4,973,197 +0.20(+1.63%)
Feb 10, 2009 12.99 13.20 12.33 12.45 7,943,301 -0.71(-5.37%)
Feb 09, 2009 13.14 13.21 12.83 13.16 4,460,199 -0.06(-0.44%)
Feb 06, 2009 12.56 13.32 12.56 13.22 7,051,884 +0.56(+4.44%)
Feb 05, 2009 12.17 12.70 12.17 12.66 5,268,821 +0.33(+2.68%)
Feb 04, 2009 12.47 12.62 12.24 12.33 4,355,407 -0.06(-0.47%)
Feb 03, 2009 12.34 12.49 11.94 12.39 3,501,341 +0.14(+1.18%)
Feb 02, 2009 12.10 12.32 11.87 12.24 4,758,852 +0.22(+1.83%)
Jan 30, 2009 12.15 12.30 11.93 12.02 0 -0.11(-0.91%)
Jan 29, 2009 12.34 12.47 12.07 12.13 3,946,836 -0.34(-2.74%)
Jan 28, 2009 12.72 12.91 12.16 12.47 7,656,241 -0.02(-0.19%)
Jan 27, 2009 12.25 12.54 11.97 12.50 6,998,360 +0.34(+2.77%)
Jan 26, 2009 12.05 12.33 12.00 12.16 7,560,444 +0.12(+0.96%)
Jan 23, 2009 11.66 12.18 11.60 12.04 7,909,530 +0.12(+0.97%)
Jan 22, 2009 11.74 12.17 11.69 11.93 7,466,953 +0.06(+0.49%)
Jan 21, 2009 11.78 12.30 11.49 11.87 9,166,458 +0.26(+2.25%)
Jan 20, 2009 11.81 12.23 11.56 11.61 6,931,668 -0.50(-4.12%)
Jan 16, 2009 12.25 12.67 11.75 12.11 6,435,050 -0.06(-0.52%)
Jan 15, 2009 12.00 12.29 11.86 12.17 10,537,244 +0.27(+2.24%)
Jan 14, 2009 11.77 12.07 11.74 11.90 8,234,059 -0.13(-1.06%)
Jan 13, 2009 12.08 12.21 11.84 12.03 5,430,185 -0.10(-0.81%)
Jan 12, 2009 12.18 12.42 12.00 12.13 4,296,269 -0.19(-1.51%)
Jan 09, 2009 12.61 12.76 12.27 12.32 4,193,958 -0.20(-1.62%)
Jan 08, 2009 12.48 12.80 12.37 12.52 5,980,121 -0.28(-2.17%)
Jan 07, 2009 12.94 13.23 12.70 12.80 6,756,631 -0.39(-2.95%)
Jan 06, 2009 13.49 13.49 13.09 13.19 6,512,962 -0.20(-1.47%)
Jan 05, 2009 12.93 13.45 12.79 13.38 5,435,845 +0.33(+2.53%)
Jan 02, 2009 13.34 13.40 12.50 13.05 0 -0.12(-0.92%)
Jan 01, 2009 12.98 13.25 12.80 13.17 0 +0.00(+0.00%)
Dec 31, 2008 12.98 13.25 12.80 13.17 5,705,370 +0.23(+1.75%)
Dec 30, 2008 12.70 13.01 12.52 12.95 3,635,649 +0.36(+2.86%)
Dec 29, 2008 12.76 12.79 12.42 12.59 3,775,660 -0.21(-1.63%)
Dec 26, 2008 12.76 12.80 12.59 12.80 1,258,652 +0.09(+0.73%)
Dec 24, 2008 13.38 13.38 12.44 12.70 1,800,498 +0.15(+1.20%)
Dec 23, 2008 12.26 12.69 11.83 12.55 7,176,167 +0.38(+3.09%)
Dec 22, 2008 12.76 12.86 11.82 12.18 6,139,855 -0.46(-3.67%)
Dec 19, 2008 13.05 13.05 12.55 12.64 10,095,163 -0.03(-0.27%)
Dec 18, 2008 12.96 13.04 12.55 12.68 5,786,680 -0.11(-0.86%)
Dec 17, 2008 12.54 12.94 12.34 12.79 4,412,761 +0.09(+0.73%)
Dec 16, 2008 11.96 12.75 11.80 12.69 7,766,201 +0.65(+5.39%)
Dec 15, 2008 12.22 12.61 11.86 12.04 7,443,424 -0.15(-1.24%)
Dec 12, 2008 11.52 12.24 11.40 12.19 0 +0.31(+2.64%)
Dec 11, 2008 11.70 12.23 11.61 11.88 5,312,937 +0.12(+0.99%)
Dec 10, 2008 11.47 12.00 11.32 11.76 5,309,101 +0.40(+3.52%)
Dec 09, 2008 12.06 12.10 11.24 11.36 7,449,264 -0.43(-3.69%)
Dec 08, 2008 11.99 12.07 11.58 11.80 6,805,421 +0.10(+0.84%)
Dec 05, 2008 11.14 11.78 11.03 11.70 5,599,984 +0.23(+1.97%)
Dec 04, 2008 11.19 12.11 11.13 11.47 7,778,820 +0.11(+0.97%)
Dec 03, 2008 10.97 11.57 10.41 11.36 7,115,737 +0.81(+7.69%)
Dec 02, 2008 9.724 10.67 9.724 10.55 5,241,444 +0.45(+4.48%)
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.