Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.76 10.92 10.56 10.63 0 -0.25(-2.30%)
Feb 26, 2009 11.17 11.35 10.84 10.88 5,067,092 -0.33(-2.93%)
Feb 25, 2009 10.67 11.48 10.67 11.21 5,291,764 +0.03(+0.25%)
Feb 24, 2009 11.05 11.25 10.89 11.19 5,591,345 +0.30(+2.71%)
Feb 23, 2009 11.48 11.51 10.85 10.89 5,354,136 -0.47(-4.17%)
Feb 20, 2009 11.13 11.76 11.08 11.36 4,558,990 +0.12(+1.09%)
Feb 19, 2009 11.64 11.86 11.20 11.24 5,311,236 -0.27(-2.37%)
Feb 18, 2009 11.78 11.83 11.42 11.51 6,671,281 -0.22(-1.85%)
Feb 17, 2009 11.80 11.90 11.58 11.73 5,502,606 -0.27(-2.23%)
Feb 13, 2009 12.15 12.20 11.94 12.00 4,004,689 -0.18(-1.51%)
Feb 12, 2009 12.05 12.19 11.72 12.18 4,904,540 +0.03(+0.23%)
Feb 11, 2009 12.01 12.18 11.91 12.15 5,179,420 +0.19(+1.63%)
Feb 10, 2009 12.48 12.68 11.84 11.96 8,272,685 -0.68(-5.37%)
Feb 09, 2009 12.62 12.69 12.32 12.64 4,645,150 -0.06(-0.44%)
Feb 06, 2009 12.06 12.79 12.06 12.69 7,344,304 +0.54(+4.44%)
Feb 05, 2009 11.69 12.20 11.69 12.15 5,487,302 +0.32(+2.68%)
Feb 04, 2009 11.97 12.11 11.75 11.84 4,536,012 -0.06(-0.47%)
Feb 03, 2009 11.85 11.99 11.47 11.89 3,646,531 +0.14(+1.18%)
Feb 02, 2009 11.61 11.83 11.40 11.75 4,956,187 +0.21(+1.83%)
Jan 30, 2009 11.66 11.81 11.45 11.54 0 -0.11(-0.91%)
Jan 29, 2009 11.85 11.97 11.59 11.65 4,110,499 -0.33(-2.74%)
Jan 28, 2009 12.21 12.40 11.67 11.98 7,973,722 -0.02(-0.19%)
Jan 27, 2009 11.76 12.04 11.50 12.00 7,288,561 +0.32(+2.77%)
Jan 26, 2009 11.57 11.84 11.52 11.67 7,873,953 +0.11(+0.96%)
Jan 23, 2009 11.20 11.69 11.13 11.56 8,237,514 +0.11(+0.97%)
Jan 22, 2009 11.27 11.69 11.22 11.45 7,776,585 +0.06(+0.49%)
Jan 21, 2009 11.31 11.81 11.03 11.40 9,546,563 +0.25(+2.25%)
Jan 20, 2009 11.34 11.74 11.10 11.15 7,219,103 -0.48(-4.12%)
Jan 16, 2009 11.76 12.16 11.28 11.62 6,701,891 -0.06(-0.52%)
Jan 15, 2009 11.52 11.80 11.39 11.69 10,974,191 +0.26(+2.24%)
Jan 14, 2009 11.30 11.59 11.27 11.43 8,575,501 -0.12(-1.06%)
Jan 13, 2009 11.60 11.72 11.37 11.55 5,655,358 -0.09(-0.81%)
Jan 12, 2009 11.69 11.93 11.52 11.65 4,474,422 -0.18(-1.51%)
Jan 09, 2009 12.11 12.25 11.78 11.83 4,367,868 -0.19(-1.62%)
Jan 08, 2009 11.99 12.29 11.88 12.02 6,228,098 -0.27(-2.18%)
Jan 07, 2009 12.42 12.70 12.20 12.29 7,036,808 -0.37(-2.95%)
Jan 06, 2009 12.96 12.96 12.57 12.66 6,783,034 -0.19(-1.47%)
Jan 05, 2009 12.42 12.91 12.28 12.85 5,661,253 +0.32(+2.53%)
Jan 02, 2009 12.81 12.87 12.00 12.53 0 -0.12(-0.92%)
Jan 01, 2009 12.47 12.73 12.29 12.65 0 +0.00(+0.00%)
Dec 31, 2008 12.47 12.73 12.29 12.65 5,941,954 +0.22(+1.75%)
Dec 30, 2008 12.19 12.49 12.03 12.43 3,786,408 +0.35(+2.86%)
Dec 29, 2008 12.25 12.28 11.93 12.09 3,932,225 -0.20(-1.63%)
Dec 26, 2008 12.25 12.29 12.09 12.29 1,310,844 +0.09(+0.73%)
Dec 24, 2008 12.84 12.84 11.94 12.20 1,875,159 +0.14(+1.20%)
Dec 23, 2008 11.78 12.18 11.36 12.05 7,473,741 +0.36(+3.10%)
Dec 22, 2008 12.25 12.35 11.35 11.69 6,394,456 -0.45(-3.67%)
Dec 19, 2008 12.53 12.53 12.05 12.14 10,513,778 -0.03(-0.27%)
Dec 18, 2008 12.44 12.52 12.05 12.17 6,026,636 -0.11(-0.86%)
Dec 17, 2008 12.04 12.42 11.85 12.28 4,595,745 +0.09(+0.73%)
Dec 16, 2008 11.48 12.24 11.33 12.19 8,088,241 +0.62(+5.39%)
Dec 15, 2008 11.74 12.10 11.39 11.56 7,752,080 -0.14(-1.24%)
Dec 12, 2008 11.06 11.75 10.95 11.71 0 +0.30(+2.64%)
Dec 11, 2008 11.23 11.75 11.15 11.41 5,533,248 +0.11(+0.99%)
Dec 10, 2008 11.01 11.52 10.87 11.30 5,529,253 +0.47(+4.32%)
Dec 09, 2008 11.49 11.53 10.71 10.83 7,817,991 -0.41(-3.69%)
Dec 08, 2008 11.43 11.50 11.03 11.24 7,142,280 +0.09(+0.84%)
Dec 05, 2008 10.61 11.23 10.51 11.15 5,877,175 +0.22(+1.97%)
Dec 04, 2008 10.66 11.54 10.61 10.93 8,163,860 +0.11(+0.97%)
Dec 03, 2008 10.45 11.02 9.917 10.83 7,467,956 +0.77(+7.69%)
Dec 02, 2008 9.265 10.17 9.265 10.06 5,500,888 +0.43(+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.