Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 13.29 13.62 13.13 13.44 0 +0.00(+0.00%)
Dec 31, 2008 13.29 13.62 13.13 13.44 44,028,344 +0.13(+0.96%)
Dec 30, 2008 13.16 13.31 12.96 13.31 43,710,572 +0.17(+1.33%)
Dec 29, 2008 13.21 13.24 12.88 13.14 36,262,528 -0.04(-0.29%)
Dec 26, 2008 13.20 13.27 13.10 13.18 17,376,398 +0.05(+0.40%)
Dec 24, 2008 13.10 13.24 13.06 13.13 14,546,383 +0.05(+0.40%)
Dec 23, 2008 13.33 13.46 13.02 13.07 45,791,516 -0.19(-1.46%)
Dec 22, 2008 13.27 13.51 12.98 13.27 52,061,108 +0.00(+0.04%)
Dec 19, 2008 13.21 13.42 12.97 13.26 103,168,768 +0.19(+1.44%)
Dec 18, 2008 13.39 13.61 12.97 13.07 70,346,912 -0.19(-1.42%)
Dec 17, 2008 13.21 13.54 12.99 13.26 64,814,468 -0.05(-0.39%)
Dec 16, 2008 12.85 13.39 12.76 13.31 94,863,720 +0.52(+4.05%)
Dec 15, 2008 13.04 13.18 12.53 12.80 90,328,592 -0.50(-3.73%)
Dec 12, 2008 12.93 13.43 12.87 13.29 69,625,536 +0.11(+0.86%)
Dec 11, 2008 13.04 13.45 12.97 13.18 82,563,864 -0.07(-0.50%)
Dec 10, 2008 13.85 14.00 13.03 13.24 94,396,792 -0.51(-3.70%)
Dec 09, 2008 14.07 14.23 13.56 13.75 83,920,128 -0.39(-2.73%)
Dec 08, 2008 13.63 14.46 13.60 14.14 97,282,848 +0.86(+6.50%)
Dec 05, 2008 13.03 13.60 12.72 13.28 108,564,576 -0.01(-0.07%)
Dec 04, 2008 13.34 13.98 13.04 13.29 95,379,264 -0.43(-3.13%)
Dec 03, 2008 13.34 13.85 12.88 13.71 90,498,208 +0.49(+3.71%)
Dec 02, 2008 12.89 13.32 12.83 13.22 78,387,808 +0.51(+4.01%)
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.