Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.77 13.40 12.77 13.24 18,879 +0.65(+5.16%)
Mar 30, 2009 12.90 12.90 12.50 12.59 19,800 -0.46(-3.52%)
Mar 26, 2009 12.49 13.41 12.49 13.05 27,104 -0.50(-3.69%)
Mar 25, 2009 13.69 13.75 13.55 13.55 10,223 -0.14(-1.02%)
Mar 24, 2009 13.70 13.73 13.44 13.69 6,900 -0.06(-0.44%)
Mar 23, 2009 13.55 13.77 13.55 13.75 28,540 +0.18(+1.33%)
Mar 20, 2009 13.29 13.73 13.29 13.57 8,654 +0.43(+3.27%)
Mar 19, 2009 12.77 13.24 12.77 13.14 7,178 +0.57(+4.53%)
Mar 18, 2009 12.31 12.57 12.30 12.57 8,600 +0.29(+2.36%)
Mar 17, 2009 12.48 12.80 12.28 12.28 16,464 -0.14(-1.13%)
Mar 16, 2009 13.23 13.23 12.42 12.42 6,802 -0.03(-0.24%)
Mar 13, 2009 12.50 12.51 12.28 12.45 0 -0.05(-0.40%)
Mar 12, 2009 12.05 12.60 11.94 12.50 49,460 +0.35(+2.88%)
Mar 11, 2009 12.12 12.24 12.02 12.15 10,064 -0.05(-0.41%)
Mar 10, 2009 11.81 12.35 11.81 12.20 27,750 +0.30(+2.52%)
Mar 09, 2009 11.80 11.99 11.73 11.90 2,460 -0.11(-0.92%)
Mar 06, 2009 12.02 12.02 11.96 12.01 0 -0.06(-0.50%)
Mar 05, 2009 11.85 12.07 11.85 12.07 7,300 +0.00(+0.00%)
Mar 04, 2009 11.80 12.10 11.72 12.07 20,080 +0.19(+1.60%)
Mar 02, 2009 12.10 12.10 11.88 11.88 4,900 -0.22(-1.82%)
Feb 27, 2009 12.11 12.29 12.01 12.10 0 -0.15(-1.22%)
Feb 26, 2009 12.20 12.31 12.13 12.25 2,800 +0.04(+0.33%)
Feb 25, 2009 12.00 12.21 11.25 12.21 9,421 +0.11(+0.91%)
Feb 24, 2009 11.80 12.15 11.37 12.10 6,967 -0.06(-0.49%)
Feb 23, 2009 12.34 12.34 12.16 12.16 3,400 -0.14(-1.14%)
Feb 20, 2009 12.12 12.31 12.11 12.30 2,400 +0.16(+1.32%)
Feb 19, 2009 12.31 12.37 12.05 12.14 3,701 +0.03(+0.25%)
Feb 18, 2009 12.05 12.17 11.90 12.11 2,800 -0.11(-0.89%)
Feb 17, 2009 12.24 12.24 12.10 12.22 1,400 -0.09(-0.74%)
Feb 13, 2009 12.47 12.47 11.70 12.31 2,800 +0.04(+0.33%)
Feb 12, 2009 12.06 12.37 11.75 12.27 12,950 +0.05(+0.41%)
Feb 11, 2009 11.95 12.36 11.60 12.22 8,200 +0.21(+1.75%)
Feb 10, 2009 12.28 12.28 11.86 12.01 3,500 -0.36(-2.91%)
Feb 09, 2009 12.38 12.48 12.31 12.37 8,900 -0.12(-0.96%)
Feb 06, 2009 12.14 12.49 12.05 12.49 23,600 +0.35(+2.88%)
Feb 05, 2009 11.85 12.15 11.85 12.14 24,800 +0.35(+2.97%)
Feb 04, 2009 11.50 11.85 11.50 11.79 11,770 +0.18(+1.55%)
Feb 03, 2009 11.45 11.70 11.34 11.61 6,400 +0.24(+2.11%)
Feb 02, 2009 11.14 11.43 11.07 11.37 11,114 +0.13(+1.16%)
Jan 30, 2009 10.82 11.24 10.69 11.24 0 +0.34(+3.12%)
Jan 29, 2009 10.98 11.00 10.35 10.90 16,084 -0.10(-0.91%)
Jan 28, 2009 10.70 11.09 10.55 11.00 12,250 +0.69(+6.69%)
Jan 27, 2009 9.900 10.35 9.900 10.31 2,455 +0.33(+3.31%)
Jan 26, 2009 9.900 10.01 9.900 9.980 2,800 -0.02(-0.20%)
Jan 23, 2009 9.510 10.00 9.500 10.00 21,526 -0.02(-0.20%)
Jan 22, 2009 10.08 10.08 9.810 10.02 4,190 -0.03(-0.30%)
Jan 21, 2009 9.600 10.10 9.500 10.05 5,563 +0.41(+4.25%)
Jan 20, 2009 9.800 9.800 9.500 9.640 2,700 +0.04(+0.42%)
Jan 16, 2009 9.080 9.630 9.080 9.600 6,900 +0.42(+4.58%)
Jan 15, 2009 8.690 9.490 8.370 9.180 19,420 +0.38(+4.32%)
Jan 14, 2009 9.750 9.770 8.800 8.800 8,400 -1.02(-10.39%)
Jan 13, 2009 9.960 10.00 9.240 9.820 15,755 -0.03(-0.30%)
Jan 12, 2009 10.33 10.33 9.850 9.850 82,552 -0.52(-5.01%)
Jan 09, 2009 10.52 10.52 10.33 10.37 1,200 -0.28(-2.63%)
Jan 08, 2009 10.51 10.65 10.50 10.65 9,100 +0.04(+0.42%)
Jan 07, 2009 10.89 10.89 10.31 10.61 14,223 -0.07(-0.70%)
Jan 06, 2009 10.80 11.00 10.68 10.68 8,968 -0.17(-1.57%)
Jan 05, 2009 11.09 11.14 10.80 10.85 7,101 -0.23(-2.08%)
Jan 02, 2009 10.95 11.08 10.70 11.08 0 +0.18(+1.65%)
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.