Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.56 12.40 11.50 12.30 90,914 +0.50(+4.24%)
Feb 26, 2009 11.67 12.14 11.60 11.80 79,869 +0.27(+2.34%)
Feb 25, 2009 12.03 12.06 11.28 11.53 85,302 -0.55(-4.55%)
Feb 24, 2009 11.49 12.47 11.23 12.08 180,392 +0.74(+6.53%)
Feb 23, 2009 11.99 11.99 11.23 11.34 105,969 -0.58(-4.87%)
Feb 20, 2009 13.10 13.56 11.64 11.92 256,628 -1.39(-10.44%)
Feb 19, 2009 15.74 15.74 13.06 13.31 275,421 -0.74(-5.27%)
Feb 18, 2009 14.32 14.45 13.65 14.05 92,555 -0.02(-0.14%)
Feb 17, 2009 13.85 14.15 13.00 14.07 85,333 -0.28(-1.95%)
Feb 13, 2009 14.15 14.90 14.07 14.35 164,243 +0.26(+1.85%)
Feb 12, 2009 13.95 14.22 13.22 14.09 142,852 +0.34(+2.47%)
Feb 11, 2009 14.01 14.01 13.25 13.75 58,076 -0.14(-1.01%)
Feb 10, 2009 13.82 14.21 13.50 13.89 205,814 +0.00(+0.00%)
Feb 09, 2009 13.75 14.29 13.42 13.89 147,172 -0.06(-0.43%)
Feb 06, 2009 12.86 14.15 12.86 13.95 246,802 +0.95(+7.31%)
Feb 05, 2009 12.05 13.03 12.05 13.00 265,856 +1.48(+12.85%)
Feb 04, 2009 12.26 12.37 11.48 11.52 81,529 -0.59(-4.87%)
Feb 03, 2009 12.34 12.34 11.40 12.11 143,545 -0.12(-0.98%)
Feb 02, 2009 12.10 12.50 11.94 12.23 110,480 +0.07(+0.58%)
Jan 30, 2009 12.10 12.30 11.77 12.16 84,851 +0.33(+2.79%)
Jan 29, 2009 12.36 12.68 11.83 11.83 66,268 -0.76(-6.04%)
Jan 28, 2009 12.25 13.11 12.25 12.59 114,585 +0.53(+4.39%)
Jan 27, 2009 11.98 12.23 11.65 12.06 95,322 +0.31(+2.64%)
Jan 26, 2009 12.10 12.33 11.38 11.75 171,384 -0.26(-2.16%)
Jan 23, 2009 12.10 12.51 11.87 12.01 153,095 -0.41(-3.30%)
Jan 22, 2009 12.00 12.80 12.00 12.42 113,646 +0.12(+0.98%)
Jan 21, 2009 12.10 12.36 12.00 12.30 267,147 +0.30(+2.50%)
Jan 20, 2009 11.93 12.54 11.24 12.00 315,400 -0.16(-1.32%)
Jan 16, 2009 11.33 12.36 10.55 12.16 198,958 +1.17(+10.65%)
Jan 15, 2009 11.00 11.36 10.51 10.99 146,784 -0.01(-0.09%)
Jan 14, 2009 11.42 11.42 10.73 11.00 199,395 -0.69(-5.90%)
Jan 13, 2009 11.36 12.19 11.13 11.69 273,232 +0.33(+2.90%)
Jan 12, 2009 11.00 11.46 10.92 11.36 325,642 +0.33(+2.99%)
Jan 09, 2009 11.53 12.00 10.65 11.03 175,069 -0.60(-5.16%)
Jan 08, 2009 10.93 11.99 9.820 11.63 381,339 +1.88(+19.28%)
Jan 07, 2009 10.07 10.18 9.590 9.750 101,744 -0.48(-4.69%)
Jan 06, 2009 10.29 10.34 9.900 10.23 150,564 +0.02(+0.20%)
Jan 05, 2009 9.400 10.24 9.080 10.21 282,794 +0.83(+8.85%)
Jan 02, 2009 8.550 9.410 8.500 9.380 282,566 +0.90(+10.61%)
Dec 31, 2008 7.550 8.620 7.100 8.480 191,792 +0.96(+12.77%)
Dec 30, 2008 7.030 7.900 7.030 7.520 256,220 +0.56(+8.05%)
Dec 29, 2008 7.480 7.525 6.740 6.960 91,974 -0.52(-6.95%)
Dec 26, 2008 7.560 7.790 7.350 7.480 17,868 -0.04(-0.53%)
Dec 24, 2008 7.760 7.760 7.440 7.520 21,588 -0.20(-2.59%)
Dec 23, 2008 7.820 8.190 7.540 7.720 103,918 -0.08(-1.03%)
Dec 22, 2008 7.940 8.070 7.070 7.800 135,201 -0.14(-1.76%)
Dec 19, 2008 8.760 8.760 7.550 7.940 243,286 -0.55(-6.48%)
Dec 18, 2008 8.650 8.840 8.370 8.490 148,348 -0.19(-2.19%)
Dec 17, 2008 8.630 8.710 8.120 8.680 140,824 -0.07(-0.80%)
Dec 16, 2008 8.310 8.980 8.050 8.750 117,756 +0.57(+6.97%)
Dec 15, 2008 8.980 8.980 8.050 8.180 56,955 -0.80(-8.91%)
Dec 12, 2008 8.050 9.000 7.414 8.980 72,307 +0.73(+8.85%)
Dec 11, 2008 8.280 8.700 7.780 8.250 92,793 -0.19(-2.25%)
Dec 10, 2008 8.070 9.040 7.740 8.440 70,095 +0.43(+5.37%)
Dec 09, 2008 8.290 8.390 7.250 8.010 135,921 -0.03(-0.37%)
Dec 08, 2008 7.530 8.290 7.420 8.040 210,753 +0.66(+8.94%)
Dec 05, 2008 6.440 7.470 6.340 7.380 274,406 +0.82(+12.50%)
Dec 04, 2008 5.650 6.930 5.650 6.560 328,837 +1.03(+18.63%)
Dec 03, 2008 5.540 5.710 5.210 5.530 146,357 -0.07(-1.25%)
Dec 02, 2008 5.850 5.970 5.340 5.600 345,650 +0.47(+9.16%)
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.