Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.10 12.27 11.92 12.12 751,485 +0.18(+1.55%)
Apr 29, 2009 11.82 11.99 11.78 11.94 410,172 +0.20(+1.72%)
Apr 28, 2009 11.64 11.78 11.63 11.73 438,145 +0.14(+1.23%)
Apr 27, 2009 11.53 11.69 11.49 11.59 553,447 -0.16(-1.40%)
Apr 24, 2009 11.81 11.82 11.65 11.76 474,121 -0.10(-0.84%)
Apr 23, 2009 11.73 11.86 11.62 11.86 842,360 +0.39(+3.39%)
Apr 22, 2009 11.37 11.59 11.33 11.47 1,106,328 -0.12(-1.07%)
Apr 21, 2009 11.28 11.64 11.28 11.59 1,008,597 +0.09(+0.80%)
Apr 20, 2009 11.62 11.62 11.38 11.50 433,339 -0.10(-0.88%)
Apr 17, 2009 11.48 11.72 11.46 11.60 1,106,200 -0.35(-2.94%)
Apr 16, 2009 11.86 11.95 11.70 11.95 643,460 +0.06(+0.52%)
Apr 15, 2009 11.55 11.91 11.55 11.89 1,055,168 +0.80(+7.19%)
Apr 14, 2009 11.16 11.22 11.08 11.09 887,711 -0.57(-4.91%)
Apr 13, 2009 11.71 11.71 11.55 11.67 285,475 +0.10(+0.86%)
Apr 09, 2009 11.60 11.62 11.41 11.57 554,297 -0.12(-1.07%)
Apr 08, 2009 11.77 11.85 11.67 11.69 348,814 +0.10(+0.88%)
Apr 07, 2009 11.54 11.81 11.44 11.59 741,271 +0.06(+0.56%)
Apr 06, 2009 11.47 11.55 11.39 11.52 551,706 -0.16(-1.39%)
Apr 03, 2009 11.68 11.71 11.49 11.69 534,580 -0.17(-1.47%)
Apr 02, 2009 12.02 12.16 11.80 11.86 1,433,520 +0.17(+1.45%)
Apr 01, 2009 11.42 11.69 11.39 11.69 1,235,443 +0.22(+1.96%)
Mar 31, 2009 11.51 11.68 11.40 11.47 1,755,252 +0.31(+2.79%)
Mar 30, 2009 11.10 11.20 10.78 11.16 1,830,366 -0.16(-1.43%)
Mar 26, 2009 11.39 11.43 11.21 11.32 2,684,424 -0.26(-2.26%)
Mar 25, 2009 11.64 11.77 11.34 11.58 1,176,508 -0.09(-0.79%)
Mar 24, 2009 11.74 11.82 11.65 11.67 570,308 -0.00(-0.02%)
Mar 23, 2009 11.41 11.70 11.39 11.67 2,775,797 +0.26(+2.32%)
Mar 20, 2009 11.50 11.58 11.35 11.41 851,735 +0.06(+0.53%)
Mar 19, 2009 11.68 11.72 11.24 11.35 1,316,858 -0.28(-2.40%)
Mar 18, 2009 11.35 11.70 11.27 11.63 858,819 -0.15(-1.27%)
Mar 17, 2009 11.57 11.78 11.46 11.78 1,115,046 -0.06(-0.55%)
Mar 16, 2009 11.83 12.09 11.80 11.84 816,364 +0.14(+1.21%)
Mar 13, 2009 11.64 11.75 11.47 11.70 0 -0.13(-1.07%)
Mar 12, 2009 11.66 11.83 11.52 11.83 1,243,891 +0.21(+1.82%)
Mar 11, 2009 11.79 11.85 11.53 11.62 1,056,071 -0.55(-4.55%)
Mar 10, 2009 11.81 12.31 11.80 12.17 1,568,002 +0.72(+6.30%)
Mar 09, 2009 11.23 11.65 11.20 11.45 731,247 -0.18(-1.58%)
Mar 06, 2009 11.69 11.76 11.38 11.63 0 +0.04(+0.32%)
Mar 05, 2009 11.54 11.72 11.47 11.60 717,929 +0.10(+0.85%)
Mar 04, 2009 11.37 11.66 11.19 11.50 1,063,988 -0.33(-2.79%)
Mar 02, 2009 12.17 12.18 11.74 11.83 1,157,661 -0.66(-5.27%)
Feb 27, 2009 12.26 12.71 12.26 12.49 0 +0.28(+2.30%)
Feb 26, 2009 12.19 12.41 12.14 12.20 465,330 +0.22(+1.82%)
Feb 25, 2009 11.95 12.08 11.84 11.99 642,901 -0.15(-1.21%)
Feb 24, 2009 11.97 12.21 11.83 12.13 1,151,725 +0.21(+1.72%)
Feb 23, 2009 12.48 12.48 11.91 11.93 679,511 -0.30(-2.48%)
Feb 20, 2009 12.10 12.28 11.96 12.23 0 -0.22(-1.77%)
Feb 19, 2009 12.56 12.63 12.38 12.45 395,943 +0.11(+0.93%)
Feb 18, 2009 12.45 12.45 12.18 12.34 421,533 -0.32(-2.49%)
Feb 17, 2009 12.59 12.69 12.44 12.65 405,729 -0.10(-0.79%)
Feb 13, 2009 12.95 13.00 12.75 12.75 354,349 -0.19(-1.44%)
Feb 12, 2009 12.85 13.01 12.67 12.94 442,393 +0.04(+0.28%)
Feb 11, 2009 12.99 13.09 12.85 12.90 570,236 -0.22(-1.64%)
Feb 10, 2009 13.52 13.56 12.86 13.12 770,077 -0.52(-3.82%)
Feb 09, 2009 13.75 13.97 13.64 13.64 366,813 +0.35(+2.67%)
Feb 06, 2009 13.21 13.43 13.16 13.28 693,803 +0.02(+0.17%)
Feb 05, 2009 13.21 13.43 13.07 13.26 1,558,767 +0.30(+2.28%)
Feb 04, 2009 13.33 13.48 12.93 12.97 2,209,926 -0.51(-3.78%)
Feb 03, 2009 13.36 13.64 13.29 13.47 1,969,010 +0.42(+3.20%)
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.