Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.18 12.24 11.95 12.08 68,713,824 +0.05(+0.39%)
Apr 29, 2009 12.21 12.30 11.96 12.04 70,855,824 -0.06(-0.51%)
Apr 28, 2009 11.88 12.25 11.79 12.10 55,329,676 +0.16(+1.34%)
Apr 27, 2009 11.88 12.00 11.74 11.94 58,160,744 +0.07(+0.60%)
Apr 24, 2009 12.05 12.15 11.79 11.87 59,694,876 -0.16(-1.33%)
Apr 23, 2009 12.26 12.27 11.90 12.03 66,654,236 -0.11(-0.93%)
Apr 22, 2009 12.17 12.46 12.01 12.14 106,452,496 +0.23(+1.94%)
Apr 21, 2009 11.88 11.99 11.78 11.91 66,921,240 -0.02(-0.16%)
Apr 20, 2009 12.10 12.24 11.86 11.93 58,087,300 -0.31(-2.54%)
Apr 17, 2009 12.39 12.49 12.18 12.24 82,204,064 -0.02(-0.15%)
Apr 16, 2009 12.10 12.40 11.98 12.26 68,268,160 +0.25(+2.12%)
Apr 15, 2009 11.95 12.11 11.91 12.00 57,004,184 +0.08(+0.67%)
Apr 14, 2009 12.17 12.17 11.90 11.92 61,404,040 -0.35(-2.84%)
Apr 13, 2009 12.23 12.37 12.06 12.27 42,539,752 -0.04(-0.31%)
Apr 09, 2009 12.12 12.40 12.10 12.31 59,619,316 +0.33(+2.80%)
Apr 08, 2009 11.98 12.15 11.84 11.97 52,199,320 -0.07(-0.55%)
Apr 07, 2009 12.15 12.19 11.93 12.04 54,368,364 -0.50(-3.99%)
Apr 06, 2009 12.45 12.57 12.29 12.54 56,497,712 -0.11(-0.89%)
Apr 03, 2009 12.60 12.72 12.51 12.65 53,853,932 +0.14(+1.09%)
Apr 02, 2009 12.50 12.78 12.27 12.52 72,921,344 +0.29(+2.39%)
Apr 01, 2009 11.68 12.30 11.68 12.22 60,614,640 +0.34(+2.86%)
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%)
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.