Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.03 10.08 9.920 9.996 0 -0.19(-1.86%)
Feb 26, 2009 10.32 10.32 10.18 10.19 2,542,636 -0.05(-0.45%)
Feb 25, 2009 10.23 10.35 10.09 10.23 3,396,027 -0.12(-1.14%)
Feb 24, 2009 10.08 10.39 10.02 10.35 2,659,949 +0.33(+3.32%)
Feb 23, 2009 10.31 10.37 9.981 10.02 2,597,560 -0.23(-2.29%)
Feb 20, 2009 10.25 10.35 10.10 10.25 3,327,170 -0.03(-0.25%)
Feb 19, 2009 10.33 10.41 10.25 10.28 2,119,442 +0.06(+0.60%)
Feb 18, 2009 10.47 10.48 10.20 10.22 2,938,500 -0.18(-1.72%)
Feb 17, 2009 10.67 10.67 10.35 10.39 2,850,341 -0.41(-3.83%)
Feb 13, 2009 10.73 10.89 10.66 10.81 2,560,095 +0.15(+1.39%)
Feb 12, 2009 10.48 10.66 10.44 10.66 1,860,214 +0.16(+1.51%)
Feb 11, 2009 10.29 10.64 10.29 10.50 2,493,580 +0.24(+2.29%)
Feb 10, 2009 10.42 10.54 10.23 10.27 2,251,181 -0.27(-2.57%)
Feb 09, 2009 10.52 10.69 10.44 10.54 1,809,612 +0.15(+1.48%)
Feb 06, 2009 10.10 10.56 10.10 10.38 2,532,360 +0.12(+1.14%)
Feb 05, 2009 10.27 10.35 10.21 10.27 2,926,595 -0.04(-0.40%)
Feb 04, 2009 10.36 10.47 10.24 10.31 2,191,030 -0.05(-0.44%)
Feb 03, 2009 10.22 10.38 10.21 10.35 1,937,311 +0.19(+1.86%)
Feb 02, 2009 10.25 10.30 10.11 10.16 2,642,038 -0.29(-2.74%)
Jan 30, 2009 10.46 10.47 10.30 10.45 0 -0.06(-0.53%)
Jan 29, 2009 10.63 10.77 10.47 10.51 3,157,083 -0.24(-2.23%)
Jan 28, 2009 10.78 10.86 10.65 10.75 2,686,316 +0.14(+1.30%)
Jan 27, 2009 10.61 10.61 10.39 10.61 2,920,009 +0.08(+0.73%)
Jan 26, 2009 10.46 10.66 10.45 10.53 2,543,739 +0.17(+1.68%)
Jan 23, 2009 9.996 10.44 9.996 10.36 2,958,928 +0.22(+2.17%)
Jan 22, 2009 9.991 10.25 9.986 10.14 2,611,850 -0.08(-0.75%)
Jan 21, 2009 10.04 10.22 9.925 10.22 2,963,895 +0.13(+1.32%)
Jan 20, 2009 10.21 10.21 9.930 10.08 3,575,456 -0.07(-0.66%)
Jan 16, 2009 10.18 10.21 9.818 10.15 3,669,030 +0.26(+2.63%)
Jan 15, 2009 10.13 10.13 9.756 9.889 4,903,184 -0.08(-0.77%)
Jan 14, 2009 10.35 10.40 9.904 9.966 3,243,544 -0.36(-3.46%)
Jan 13, 2009 10.24 10.44 10.19 10.32 1,749,833 +0.00(+0.00%)
Jan 12, 2009 10.42 10.52 10.28 10.32 2,148,800 -0.11(-1.08%)
Jan 09, 2009 10.61 10.61 10.41 10.44 1,828,518 -0.26(-2.44%)
Jan 08, 2009 10.39 10.70 10.30 10.70 2,241,361 +0.32(+3.10%)
Jan 07, 2009 10.29 10.51 10.23 10.37 1,970,308 -0.03(-0.29%)
Jan 06, 2009 10.55 10.70 10.36 10.40 2,721,627 +0.01(+0.10%)
Jan 05, 2009 10.51 10.53 10.10 10.39 4,851,608 -0.11(-1.02%)
Jan 02, 2009 10.50 10.65 10.44 10.50 0 +0.04(+0.34%)
Jan 01, 2009 10.07 10.61 10.06 10.47 0 +0.00(+0.00%)
Dec 31, 2008 10.07 10.61 10.06 10.47 4,500,733 +0.36(+3.59%)
Dec 30, 2008 9.700 10.14 9.680 10.10 7,025,887 +0.40(+4.11%)
Dec 29, 2008 9.685 9.864 9.639 9.705 5,414,106 -0.06(-0.63%)
Dec 26, 2008 9.848 9.858 9.669 9.766 1,125,925 -0.05(-0.47%)
Dec 24, 2008 9.475 9.823 9.475 9.812 1,148,736 +0.22(+2.34%)
Dec 23, 2008 9.353 9.680 9.353 9.588 6,259,036 +0.22(+2.40%)
Dec 22, 2008 9.537 9.547 9.286 9.363 4,360,918 -0.09(-0.97%)
Dec 19, 2008 9.480 9.501 9.291 9.455 5,977,525 -0.15(-1.59%)
Dec 18, 2008 9.409 9.644 9.409 9.608 12,869,089 +0.25(+2.62%)
Dec 17, 2008 9.194 9.526 9.072 9.363 12,009,477 +0.29(+3.21%)
Dec 16, 2008 9.062 9.133 8.786 9.072 7,883,845 +0.20(+2.30%)
Dec 15, 2008 9.031 9.148 8.786 8.867 5,216,145 +0.15(+1.76%)
Dec 12, 2008 9.067 9.067 8.607 8.714 8,671,288 -0.43(-4.75%)
Dec 11, 2008 9.281 9.613 9.010 9.148 7,069,701 -0.19(-2.08%)
Dec 10, 2008 9.245 9.414 9.169 9.342 2,179,426 +0.25(+2.70%)
Dec 09, 2008 9.450 9.618 9.056 9.097 5,993,604 -0.94(-9.36%)
Dec 08, 2008 9.445 11.48 9.327 10.04 9,466,417 +0.94(+10.33%)
Dec 05, 2008 8.934 9.159 8.668 9.097 5,937,202 -0.06(-0.67%)
Dec 04, 2008 8.939 9.644 8.781 9.159 6,397,830 +0.20(+2.28%)
Dec 03, 2008 8.821 8.990 8.699 8.954 2,939,330 -0.12(-1.30%)
Dec 02, 2008 9.634 9.634 8.760 9.072 5,764,519 -0.37(-3.90%)
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.