Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.03 10.10 9.830 9.860 357,439 -0.02(-0.20%)
Mar 30, 2009 9.610 9.970 9.370 9.880 234,613 -0.34(-3.33%)
Mar 26, 2009 10.05 10.22 9.930 10.22 363,511 +0.34(+3.44%)
Mar 25, 2009 10.25 10.25 9.450 9.880 404,577 +0.02(+0.20%)
Mar 24, 2009 9.920 10.13 9.860 9.860 287,285 -0.23(-2.28%)
Mar 23, 2009 9.700 10.09 9.430 10.09 518,951 +0.48(+4.99%)
Mar 20, 2009 9.780 9.830 9.540 9.610 596,812 -0.10(-1.03%)
Mar 19, 2009 9.750 9.790 9.460 9.710 244,994 +0.06(+0.62%)
Mar 18, 2009 9.170 9.830 8.990 9.650 287,503 +0.47(+5.12%)
Mar 17, 2009 8.760 9.180 8.630 9.180 223,824 +0.39(+4.44%)
Mar 16, 2009 9.030 9.299 8.730 8.790 461,317 -0.18(-2.01%)
Mar 13, 2009 8.800 9.100 8.680 8.970 363,682 +0.15(+1.70%)
Mar 12, 2009 7.670 9.150 7.490 8.820 820,275 +1.14(+14.84%)
Mar 11, 2009 8.060 8.350 7.670 7.680 257,357 -0.35(-4.36%)
Mar 10, 2009 7.500 8.050 7.400 8.030 488,770 +0.62(+8.37%)
Mar 09, 2009 7.180 7.560 7.140 7.410 380,879 +0.18(+2.49%)
Mar 06, 2009 7.540 7.710 7.000 7.230 688,078 -0.25(-3.34%)
Mar 05, 2009 7.840 8.050 7.430 7.480 535,331 -0.50(-6.27%)
Mar 04, 2009 7.760 8.170 7.680 7.980 400,636 +0.47(+6.26%)
Mar 02, 2009 7.920 7.970 7.450 7.510 575,809 -0.52(-6.48%)
Feb 27, 2009 8.280 8.309 7.830 8.030 1,214,640 -0.29(-3.49%)
Feb 26, 2009 8.820 9.020 8.300 8.320 594,078 -0.45(-5.13%)
Feb 25, 2009 9.350 9.460 8.770 8.770 754,175 -0.70(-7.39%)
Feb 24, 2009 9.380 9.590 9.110 9.470 488,229 +0.11(+1.18%)
Feb 23, 2009 9.810 9.810 9.120 9.360 419,678 -0.40(-4.10%)
Feb 20, 2009 9.830 10.04 9.520 9.760 416,345 -0.23(-2.30%)
Feb 19, 2009 10.18 10.27 9.920 9.990 462,120 -0.10(-0.99%)
Feb 18, 2009 10.20 10.21 10.03 10.09 327,494 -0.06(-0.59%)
Feb 17, 2009 10.02 10.33 9.850 10.15 409,926 -0.21(-2.03%)
Feb 13, 2009 10.59 10.59 10.32 10.36 438,949 -0.19(-1.80%)
Feb 12, 2009 10.35 10.78 10.12 10.55 608,206 +0.19(+1.83%)
Feb 11, 2009 10.25 10.50 10.16 10.36 414,611 +0.13(+1.27%)
Feb 10, 2009 10.20 10.37 9.920 10.23 701,699 +0.04(+0.39%)
Feb 09, 2009 10.31 10.39 9.990 10.19 347,516 -0.16(-1.55%)
Feb 06, 2009 10.38 10.65 9.980 10.35 746,100 -0.31(-2.91%)
Feb 05, 2009 10.16 10.74 10.13 10.66 401,594 +0.40(+3.90%)
Feb 04, 2009 10.32 10.75 10.15 10.26 457,469 -0.09(-0.87%)
Feb 03, 2009 10.33 10.48 10.14 10.35 515,182 +0.10(+0.98%)
Feb 02, 2009 9.930 10.30 9.780 10.25 573,908 +0.16(+1.59%)
Jan 30, 2009 10.10 10.40 9.780 10.09 735,153 +0.13(+1.31%)
Jan 29, 2009 9.990 10.20 9.790 9.960 613,151 -0.12(-1.19%)
Jan 28, 2009 9.800 10.24 9.700 10.08 1,671,547 -0.38(-3.63%)
Jan 27, 2009 9.960 10.69 9.960 10.46 449,863 +0.56(+5.66%)
Jan 26, 2009 9.550 10.19 9.530 9.900 318,674 +0.39(+4.10%)
Jan 23, 2009 9.170 10.13 9.170 9.510 475,487 -0.51(-5.09%)
Jan 22, 2009 9.750 10.25 9.750 10.02 596,358 +0.04(+0.40%)
Jan 21, 2009 9.640 10.07 9.580 9.980 469,920 +0.44(+4.61%)
Jan 20, 2009 9.430 9.770 9.430 9.540 869,712 +0.01(+0.10%)
Jan 16, 2009 9.090 9.550 8.840 9.530 383,375 +0.51(+5.65%)
Jan 15, 2009 8.720 9.020 8.460 9.020 168,738 +0.29(+3.32%)
Jan 14, 2009 9.010 9.180 8.700 8.730 212,039 -0.43(-4.69%)
Jan 13, 2009 8.950 9.350 8.810 9.160 159,517 +0.21(+2.35%)
Jan 12, 2009 8.920 9.150 8.810 8.950 206,279 +0.02(+0.22%)
Jan 09, 2009 9.370 9.370 8.900 8.930 281,611 -0.47(-5.00%)
Jan 08, 2009 9.190 9.500 9.120 9.400 225,312 +0.15(+1.62%)
Jan 07, 2009 9.330 9.480 9.120 9.250 209,978 -0.22(-2.32%)
Jan 06, 2009 9.250 9.730 9.050 9.470 345,599 +0.26(+2.82%)
Jan 05, 2009 9.160 9.250 8.790 9.210 140,207 +0.09(+0.99%)
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.