Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.23 12.64 12.10 12.50 52,759,036 +0.47(+3.92%)
Mar 30, 2009 11.98 12.33 11.92 12.03 42,918,080 -0.45(-3.60%)
Mar 26, 2009 12.00 12.54 11.81 12.48 66,286,884 +0.62(+5.21%)
Mar 25, 2009 12.13 12.31 11.53 11.86 65,188,516 -0.19(-1.59%)
Mar 24, 2009 12.20 12.32 11.98 12.05 48,430,540 -0.44(-3.49%)
Mar 23, 2009 12.07 12.50 12.06 12.49 49,656,496 +0.68(+5.73%)
Mar 20, 2009 11.96 12.22 11.80 11.81 37,226,040 -0.56(-4.49%)
Mar 19, 2009 12.68 12.75 11.79 12.37 46,413,648 -0.29(-2.33%)
Mar 18, 2009 12.24 12.70 12.02 12.66 50,368,076 +0.23(+1.84%)
Mar 17, 2009 11.69 12.44 11.54 12.43 28,633,576 +0.70(+5.98%)
Mar 16, 2009 11.91 12.08 11.66 11.73 37,222,384 +0.03(+0.23%)
Mar 13, 2009 12.20 12.44 11.62 11.70 0 -0.46(-3.77%)
Mar 12, 2009 11.53 12.16 11.30 12.16 48,121,476 +0.61(+5.29%)
Mar 11, 2009 12.06 12.06 11.36 11.55 40,176,876 -0.34(-2.84%)
Mar 10, 2009 11.46 11.89 11.37 11.89 42,971,520 +0.69(+6.16%)
Mar 09, 2009 11.17 11.48 10.96 11.20 37,311,420 -0.09(-0.78%)
Mar 06, 2009 12.09 12.17 11.06 11.28 0 -0.76(-6.33%)
Mar 05, 2009 12.26 12.48 11.93 12.05 49,087,796 -0.38(-3.09%)
Mar 04, 2009 12.37 12.56 12.12 12.43 39,781,104 +0.26(+2.12%)
Mar 02, 2009 12.57 12.81 12.11 12.17 43,433,516 -0.58(-4.53%)
Feb 27, 2009 12.37 13.02 12.37 12.75 0 +0.15(+1.16%)
Feb 26, 2009 12.65 12.74 12.32 12.60 39,925,860 +0.14(+1.15%)
Feb 25, 2009 12.61 12.71 12.40 12.46 38,246,600 -0.21(-1.65%)
Feb 24, 2009 12.22 12.81 12.05 12.67 48,472,108 +0.47(+3.87%)
Feb 23, 2009 12.60 12.78 12.14 12.20 35,548,580 -0.32(-2.53%)
Feb 20, 2009 12.29 12.61 12.25 12.51 47,717,040 +0.01(+0.05%)
Feb 19, 2009 12.80 13.02 12.48 12.51 39,034,900 -0.12(-0.93%)
Feb 18, 2009 12.27 12.79 12.20 12.62 40,399,484 +0.43(+3.50%)
Feb 17, 2009 12.30 12.41 12.07 12.20 39,567,536 -0.38(-3.04%)
Feb 13, 2009 12.80 13.03 12.42 12.58 45,367,668 -0.10(-0.80%)
Feb 12, 2009 12.20 12.73 11.94 12.68 38,727,376 +0.32(+2.62%)
Feb 11, 2009 12.16 12.42 12.03 12.36 26,318,178 +0.25(+2.06%)
Feb 10, 2009 12.39 12.59 12.05 12.11 42,334,320 -0.33(-2.66%)
Feb 09, 2009 12.48 12.67 12.28 12.44 35,443,504 -0.02(-0.16%)
Feb 06, 2009 12.13 12.59 12.07 12.46 51,047,760 +0.38(+3.11%)
Feb 05, 2009 11.74 12.39 11.58 12.08 107,559,352 +1.04(+9.38%)
Feb 04, 2009 10.98 11.30 10.92 11.05 36,678,800 +0.17(+1.53%)
Feb 03, 2009 11.29 11.45 10.83 10.88 32,196,420 -0.36(-3.16%)
Feb 02, 2009 10.85 11.24 10.69 11.23 31,739,958 +0.14(+1.26%)
Jan 30, 2009 10.58 11.10 10.54 11.10 0 +0.69(+6.66%)
Jan 29, 2009 10.33 10.82 10.17 10.40 29,019,752 -0.21(-2.01%)
Jan 28, 2009 10.32 10.67 10.17 10.62 35,683,952 +0.69(+6.95%)
Jan 27, 2009 9.778 9.935 9.587 9.926 29,396,716 +0.35(+3.66%)
Jan 26, 2009 9.960 10.17 9.560 9.575 26,701,414 -0.39(-3.90%)
Jan 23, 2009 9.598 9.993 9.393 9.964 25,151,068 +0.03(+0.32%)
Jan 22, 2009 9.843 10.27 9.719 9.933 35,502,656 +0.00(+0.00%)
Jan 21, 2009 9.712 10.15 9.600 9.933 56,159,236 +0.40(+4.15%)
Jan 20, 2009 10.35 10.43 9.456 9.537 66,459,420 -1.12(-10.53%)
Jan 16, 2009 11.02 11.12 10.16 10.66 76,963,552 -0.44(-3.99%)
Jan 15, 2009 11.33 11.43 10.68 11.10 52,784,132 -0.36(-3.12%)
Jan 14, 2009 11.69 11.83 11.29 11.46 28,127,726 -0.49(-4.08%)
Jan 13, 2009 11.86 11.99 11.58 11.95 25,723,388 +0.04(+0.34%)
Jan 12, 2009 12.43 12.62 11.82 11.91 35,049,564 -0.60(-4.78%)
Jan 09, 2009 12.59 12.66 12.32 12.50 18,545,894 -0.03(-0.25%)
Jan 08, 2009 12.59 12.66 11.98 12.54 38,566,888 -0.13(-1.06%)
Jan 07, 2009 12.75 13.03 12.59 12.67 31,665,750 -0.28(-2.17%)
Jan 06, 2009 12.25 13.04 12.25 12.95 36,181,716 +0.85(+7.04%)
Jan 05, 2009 11.92 12.43 11.92 12.10 18,458,768 +0.09(+0.71%)
Jan 02, 2009 11.90 12.08 11.74 12.01 0 +0.22(+1.89%)
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.