Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.73 13.40 12.73 13.12 0 +0.15(+1.16%)
Feb 26, 2009 13.02 13.11 12.68 12.97 38,791,424 +0.15(+1.15%)
Feb 25, 2009 12.98 13.09 12.76 12.82 37,159,880 -0.22(-1.65%)
Feb 24, 2009 12.57 13.19 12.41 13.04 47,094,848 +0.49(+3.87%)
Feb 23, 2009 12.97 13.15 12.49 12.55 34,538,520 -0.33(-2.53%)
Feb 20, 2009 12.65 12.98 12.61 12.88 46,361,232 +0.01(+0.05%)
Feb 19, 2009 13.18 13.40 12.84 12.87 37,925,784 -0.12(-0.93%)
Feb 18, 2009 12.63 13.16 12.55 12.99 39,251,592 +0.44(+3.50%)
Feb 17, 2009 12.66 12.77 12.42 12.55 38,443,284 -0.39(-3.04%)
Feb 13, 2009 13.17 13.41 12.79 12.95 44,078,612 -0.10(-0.80%)
Feb 12, 2009 12.56 13.10 12.29 13.05 37,626,996 +0.33(+2.62%)
Feb 11, 2009 12.52 12.78 12.38 12.72 25,570,388 +0.26(+2.11%)
Feb 10, 2009 12.75 12.95 12.40 12.45 41,151,512 -0.34(-2.66%)
Feb 09, 2009 12.84 13.03 12.63 12.79 34,453,224 -0.02(-0.16%)
Feb 06, 2009 12.48 12.95 12.42 12.82 49,621,500 +0.39(+3.11%)
Feb 05, 2009 12.08 12.74 11.91 12.43 104,554,176 +1.07(+9.38%)
Feb 04, 2009 11.30 11.62 11.23 11.36 35,654,004 +0.17(+1.53%)
Feb 03, 2009 11.61 11.78 11.15 11.19 31,296,862 -0.37(-3.16%)
Feb 02, 2009 11.16 11.56 11.00 11.56 30,853,154 +0.14(+1.26%)
Jan 30, 2009 10.88 11.41 10.84 11.41 0 +0.71(+6.66%)
Jan 29, 2009 10.63 11.13 10.47 10.70 28,208,950 -0.22(-2.01%)
Jan 28, 2009 10.62 10.98 10.47 10.92 34,686,952 +0.71(+6.95%)
Jan 27, 2009 10.06 10.22 9.862 10.21 28,575,380 +0.36(+3.66%)
Jan 26, 2009 10.25 10.46 9.834 9.851 25,955,384 -0.40(-3.90%)
Jan 23, 2009 9.874 10.28 9.663 10.25 24,448,354 +0.03(+0.32%)
Jan 22, 2009 10.13 10.57 9.999 10.22 34,510,720 +0.00(+0.00%)
Jan 21, 2009 9.992 10.44 9.876 10.22 54,590,164 +0.41(+4.15%)
Jan 20, 2009 10.65 10.73 9.728 9.811 64,602,568 -1.15(-10.52%)
Jan 16, 2009 11.34 11.44 10.46 10.97 74,813,216 -0.46(-3.99%)
Jan 15, 2009 11.65 11.76 10.99 11.42 51,309,360 -0.37(-3.12%)
Jan 14, 2009 12.03 12.17 11.62 11.79 27,341,846 -0.50(-4.08%)
Jan 13, 2009 12.20 12.34 11.91 12.29 25,004,684 +0.04(+0.34%)
Jan 12, 2009 12.79 12.99 12.16 12.25 34,070,292 -0.62(-4.78%)
Jan 09, 2009 12.96 13.02 12.67 12.86 18,027,726 -0.03(-0.25%)
Jan 08, 2009 12.95 13.02 12.32 12.90 37,489,340 -0.14(-1.06%)
Jan 07, 2009 13.11 13.40 12.95 13.04 30,781,018 -0.29(-2.17%)
Jan 06, 2009 12.61 13.41 12.61 13.32 35,170,808 +0.88(+7.04%)
Jan 05, 2009 12.26 12.79 12.26 12.45 17,943,036 +0.09(+0.71%)
Jan 02, 2009 12.24 12.42 12.08 12.36 0 +0.23(+1.89%)
Jan 01, 2009 11.71 12.21 11.70 12.13 0 +0.00(+0.00%)
Dec 31, 2008 11.71 12.21 11.70 12.13 17,695,768 +0.34(+2.86%)
Dec 30, 2008 12.07 12.07 11.63 11.79 18,480,086 -0.27(-2.26%)
Dec 29, 2008 12.27 12.39 12.01 12.07 14,917,911 -0.25(-2.03%)
Dec 26, 2008 12.21 12.36 12.01 12.32 7,000,841 +0.08(+0.68%)
Dec 24, 2008 12.36 12.43 12.18 12.23 7,057,472 -0.18(-1.42%)
Dec 23, 2008 12.38 12.58 12.29 12.41 11,563,516 -0.02(-0.19%)
Dec 22, 2008 12.69 12.78 12.25 12.43 15,222,670 -0.28(-2.22%)
Dec 19, 2008 12.61 13.01 12.44 12.71 38,464,028 +0.06(+0.49%)
Dec 18, 2008 12.81 13.00 12.51 12.65 32,832,272 -0.15(-1.19%)
Dec 17, 2008 12.56 12.95 12.50 12.80 26,828,010 +0.14(+1.08%)
Dec 16, 2008 12.33 12.67 12.20 12.67 33,205,202 +0.47(+3.83%)
Dec 15, 2008 12.21 12.44 11.97 12.20 23,627,150 -0.05(-0.38%)
Dec 12, 2008 11.68 12.47 11.68 12.25 27,229,496 +0.20(+1.65%)
Dec 11, 2008 12.12 12.63 11.96 12.05 32,416,002 -0.25(-2.01%)
Dec 10, 2008 12.29 12.45 11.78 12.30 32,628,724 -0.09(-0.69%)
Dec 09, 2008 12.84 13.05 12.28 12.38 34,726,752 -0.61(-4.68%)
Dec 08, 2008 12.58 13.34 12.48 12.99 57,388,848 +0.69(+5.60%)
Dec 05, 2008 11.51 12.37 11.22 12.30 44,465,128 +0.55(+4.66%)
Dec 04, 2008 12.01 12.20 11.62 11.75 32,950,792 -0.38(-3.11%)
Dec 03, 2008 11.65 12.20 11.13 12.13 39,347,124 +0.64(+5.56%)
Dec 02, 2008 11.26 11.51 10.99 11.49 28,723,292 +0.38(+3.39%)
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.