Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.25 12.73 11.71 12.30 6,768,701 +0.55(+4.69%)
Mar 30, 2009 12.80 12.80 11.58 11.75 6,115,320 -1.61(-12.07%)
Mar 26, 2009 13.64 13.70 13.00 13.36 6,917,717 -0.19(-1.44%)
Mar 25, 2009 13.31 13.94 12.45 13.55 5,930,659 +0.55(+4.24%)
Mar 24, 2009 13.41 13.90 12.81 13.00 6,914,003 -0.85(-6.16%)
Mar 23, 2009 12.81 13.88 12.80 13.86 9,668,705 +1.86(+15.51%)
Mar 20, 2009 12.49 12.61 11.82 12.00 8,840,848 -1.07(-8.17%)
Mar 19, 2009 13.86 14.24 12.48 13.06 8,368,803 -0.82(-5.89%)
Mar 18, 2009 12.26 14.08 11.99 13.88 12,313,777 +1.45(+11.65%)
Mar 17, 2009 11.86 12.44 11.64 12.43 10,186,348 +0.63(+5.35%)
Mar 16, 2009 12.18 12.85 11.75 11.80 9,850,281 -0.17(-1.40%)
Mar 13, 2009 12.16 12.63 11.30 11.97 0 -0.34(-2.73%)
Mar 12, 2009 11.10 12.49 10.75 12.30 11,160,598 +1.20(+10.83%)
Mar 11, 2009 10.74 11.52 10.48 11.10 9,322,632 +0.87(+8.54%)
Mar 10, 2009 9.705 10.35 9.269 10.23 9,619,678 +1.18(+12.98%)
Mar 09, 2009 7.999 9.403 7.999 9.054 6,588,079 +0.43(+4.98%)
Mar 06, 2009 8.429 9.034 8.060 8.624 0 +0.32(+3.88%)
Mar 05, 2009 8.846 9.040 7.872 8.302 7,573,395 -1.04(-11.14%)
Mar 04, 2009 9.732 9.961 8.946 9.343 7,061,194 -0.46(-4.66%)
Mar 02, 2009 9.994 10.38 9.793 9.799 9,575,125 -0.28(-2.80%)
Feb 27, 2009 10.44 10.87 10.03 10.08 0 -1.01(-9.09%)
Feb 26, 2009 10.67 11.63 10.52 11.09 12,920,625 +0.87(+8.55%)
Feb 25, 2009 10.20 10.82 9.255 10.22 9,849,821 +0.14(+1.40%)
Feb 24, 2009 9.249 10.11 8.624 10.07 11,378,158 +0.94(+10.29%)
Feb 23, 2009 9.242 9.732 8.711 9.134 9,228,380 +0.02(+0.22%)
Feb 20, 2009 8.167 9.478 7.946 9.114 13,079,995 +0.73(+8.73%)
Feb 19, 2009 9.329 9.437 8.342 8.382 7,791,462 -0.81(-8.77%)
Feb 18, 2009 9.611 9.611 8.785 9.188 5,788,567 -0.14(-1.51%)
Feb 17, 2009 9.987 10.02 9.282 9.329 6,736,691 -1.07(-10.33%)
Feb 13, 2009 10.95 11.12 10.33 10.40 4,399,379 -0.65(-5.89%)
Feb 12, 2009 10.81 11.12 10.26 11.06 5,675,709 -0.09(-0.78%)
Feb 11, 2009 10.79 11.28 10.59 11.14 4,961,378 +0.62(+5.94%)
Feb 10, 2009 12.57 12.80 10.33 10.52 7,556,525 -2.28(-17.84%)
Feb 09, 2009 12.61 13.18 12.26 12.80 3,978,662 +0.07(+0.58%)
Feb 06, 2009 11.62 12.97 11.55 12.73 5,575,844 +1.33(+11.67%)
Feb 05, 2009 11.16 11.79 10.42 11.40 5,830,073 +0.12(+1.07%)
Feb 04, 2009 11.44 11.87 11.15 11.28 6,250,062 +0.10(+0.90%)
Feb 03, 2009 11.30 11.51 10.70 11.18 6,327,696 -0.11(-1.01%)
Feb 02, 2009 11.03 11.41 10.79 11.29 7,616,206 +0.10(+0.90%)
Jan 30, 2009 12.19 12.50 10.95 11.19 0 -0.98(-8.06%)
Jan 29, 2009 13.20 13.27 12.12 12.17 6,658,825 -1.25(-9.31%)
Jan 28, 2009 12.53 13.47 12.29 13.42 10,035,496 +1.79(+15.36%)
Jan 27, 2009 11.63 11.88 11.37 11.63 8,458,948 +0.11(+0.93%)
Jan 26, 2009 11.50 11.83 11.24 11.53 10,441,727 +0.04(+0.35%)
Jan 23, 2009 9.746 11.55 9.343 11.49 12,228,299 +1.31(+12.87%)
Jan 22, 2009 9.652 11.49 9.410 10.18 14,202,268 +0.87(+9.31%)
Jan 21, 2009 8.906 9.349 8.651 9.309 9,485,335 +0.64(+7.44%)
Jan 20, 2009 9.457 9.658 8.597 8.664 11,970,519 -0.99(-10.29%)
Jan 16, 2009 10.09 10.42 9.215 9.658 11,225,989 -0.15(-1.51%)
Jan 15, 2009 10.88 10.88 9.242 9.806 12,770,300 -1.06(-9.76%)
Jan 14, 2009 11.10 11.10 10.66 10.87 5,328,248 -0.44(-3.92%)
Jan 13, 2009 10.71 11.52 10.62 11.31 5,926,178 +0.41(+3.76%)
Jan 12, 2009 11.92 12.30 10.76 10.90 9,221,354 -1.12(-9.33%)
Jan 09, 2009 12.71 12.79 11.94 12.02 3,412,567 -0.66(-5.19%)
Jan 08, 2009 12.59 13.00 12.36 12.68 2,876,658 +0.01(+0.11%)
Jan 07, 2009 13.50 13.50 12.56 12.67 3,458,898 -1.01(-7.41%)
Jan 06, 2009 13.18 13.84 13.10 13.68 3,822,406 +0.64(+4.89%)
Jan 05, 2009 14.10 14.10 12.96 13.04 3,943,309 -1.03(-7.30%)
Jan 02, 2009 13.76 14.21 13.03 14.07 0 +0.74(+5.54%)
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.