Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.00 12.07 11.84 11.88 77,114,816 +0.02(+0.16%)
Mar 30, 2009 12.02 12.12 11.73 11.87 63,867,212 -0.56(-4.52%)
Mar 26, 2009 12.44 12.53 12.07 12.43 74,978,416 +0.08(+0.65%)
Mar 25, 2009 12.48 12.54 12.09 12.35 82,797,760 -0.07(-0.57%)
Mar 24, 2009 12.56 12.66 12.36 12.42 58,127,416 -0.28(-2.19%)
Mar 23, 2009 12.38 12.71 12.34 12.70 92,564,344 +0.75(+6.28%)
Mar 20, 2009 12.19 12.32 11.90 11.95 98,548,776 +0.01(+0.12%)
Mar 19, 2009 12.29 12.30 11.88 11.93 69,928,392 -0.19(-1.56%)
Mar 18, 2009 11.91 12.38 11.84 12.12 79,210,456 +0.16(+1.30%)
Mar 17, 2009 11.47 12.02 11.35 11.96 79,971,448 +0.48(+4.15%)
Mar 16, 2009 11.55 11.73 11.48 11.49 61,891,564 +0.04(+0.37%)
Mar 13, 2009 11.62 11.67 11.25 11.45 0 -0.04(-0.33%)
Mar 12, 2009 11.08 11.52 10.98 11.48 84,717,024 +0.47(+4.28%)
Mar 11, 2009 10.96 11.15 10.82 11.01 71,842,600 +0.18(+1.65%)
Mar 10, 2009 10.42 10.89 10.34 10.83 94,145,904 +0.59(+5.76%)
Mar 09, 2009 10.42 10.74 10.20 10.24 81,937,192 -0.41(-3.81%)
Mar 06, 2009 10.74 11.04 10.29 10.65 0 +0.01(+0.09%)
Mar 05, 2009 10.64 11.06 10.46 10.64 103,088,496 -0.21(-1.91%)
Mar 04, 2009 10.88 11.05 10.64 10.85 79,090,672 -0.02(-0.17%)
Mar 02, 2009 10.75 11.24 10.11 10.87 92,323,448 -0.34(-3.07%)
Feb 27, 2009 11.05 11.38 11.00 11.21 0 -0.15(-1.33%)
Feb 26, 2009 11.34 11.51 11.24 11.36 88,507,240 +0.18(+1.60%)
Feb 25, 2009 11.06 11.38 10.92 11.18 129,783,728 +0.22(+1.98%)
Feb 24, 2009 10.70 11.04 10.52 10.97 83,709,256 +0.27(+2.51%)
Feb 23, 2009 11.22 11.30 10.63 10.70 77,195,184 -0.42(-3.82%)
Feb 20, 2009 10.91 11.29 10.80 11.12 84,636,064 +0.18(+1.68%)
Feb 19, 2009 10.97 11.14 10.90 10.94 59,422,584 +0.11(+1.00%)
Feb 18, 2009 11.01 11.04 10.73 10.83 60,480,064 -0.12(-1.12%)
Feb 17, 2009 11.14 11.25 10.84 10.95 80,811,808 -0.46(-4.01%)
Feb 13, 2009 11.47 11.67 11.39 11.41 49,865,208 -0.05(-0.41%)
Feb 12, 2009 11.40 11.51 11.09 11.46 85,916,888 -0.07(-0.61%)
Feb 11, 2009 11.73 11.73 11.39 11.53 55,434,232 -0.06(-0.49%)
Feb 10, 2009 12.12 12.26 11.51 11.58 80,850,944 -0.63(-5.14%)
Feb 09, 2009 12.32 12.37 12.12 12.21 47,188,248 -0.09(-0.73%)
Feb 06, 2009 11.88 12.44 11.87 12.30 65,397,840 +0.44(+3.70%)
Feb 05, 2009 11.59 12.02 11.51 11.86 63,051,072 +0.23(+1.99%)
Feb 04, 2009 12.04 12.23 11.51 11.63 75,565,960 -0.33(-2.80%)
Feb 03, 2009 12.00 12.07 11.69 11.96 66,639,012 +0.10(+0.83%)
Feb 02, 2009 11.78 12.00 11.55 11.87 57,346,132 +0.25(+2.19%)
Jan 30, 2009 11.68 11.77 11.44 11.61 0 -0.04(-0.36%)
Jan 29, 2009 12.05 12.05 11.47 11.65 94,302,376 -0.57(-4.63%)
Jan 28, 2009 11.91 12.73 11.68 12.22 119,299,400 -0.01(-0.08%)
Jan 27, 2009 12.27 12.48 12.12 12.23 73,560,488 -0.42(-3.35%)
Jan 26, 2009 12.22 12.79 12.22 12.65 76,527,976 +0.33(+2.72%)
Jan 23, 2009 11.82 12.41 11.68 12.32 72,336,608 +0.29(+2.39%)
Jan 22, 2009 11.88 12.21 11.78 12.03 63,969,460 -0.13(-1.09%)
Jan 21, 2009 11.89 12.17 11.85 12.16 80,646,984 +0.36(+3.08%)
Jan 20, 2009 11.88 12.14 11.73 11.80 72,748,288 -1.49(-11.24%)
Jan 19, 2009 12.02 13.29 12.02 13.29 16,962 +1.40(+11.73%)
Jan 16, 2009 12.20 12.24 11.73 11.90 70,691,736 +0.05(+0.44%)
Jan 15, 2009 11.92 11.95 11.27 11.85 91,632,720 -0.14(-1.14%)
Jan 14, 2009 12.08 12.14 11.80 11.98 78,038,488 -0.27(-2.23%)
Jan 13, 2009 12.21 12.28 11.94 12.26 66,994,180 +0.02(+0.19%)
Jan 12, 2009 12.61 12.71 12.13 12.23 72,729,952 -0.35(-2.77%)
Jan 09, 2009 12.81 12.94 12.54 12.58 65,606,668 -0.24(-1.84%)
Jan 08, 2009 12.70 12.90 12.65 12.82 45,453,536 -0.01(-0.11%)
Jan 07, 2009 13.04 13.04 12.73 12.83 64,796,224 -0.51(-3.85%)
Jan 06, 2009 13.45 13.54 13.21 13.35 61,007,776 -0.06(-0.46%)
Jan 05, 2009 13.58 13.63 13.23 13.41 68,753,696 -0.47(-3.37%)
Jan 02, 2009 13.55 13.89 13.41 13.88 0 +0.43(+3.23%)
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.