Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.828 9.881 9.619 9.766 5,390,408 -0.02(-0.16%)
Mar 30, 2009 9.809 9.898 9.647 9.782 5,208,419 -0.32(-3.18%)
Mar 26, 2009 10.14 10.19 10.02 10.10 16,052,670 +0.13(+1.27%)
Mar 25, 2009 9.990 10.17 9.700 9.977 9,089,362 +0.04(+0.38%)
Mar 24, 2009 9.963 10.19 9.907 9.939 8,026,513 -0.13(-1.32%)
Mar 23, 2009 9.751 10.07 9.730 10.07 5,352,475 +0.58(+6.09%)
Mar 20, 2009 9.801 9.869 9.404 9.494 8,909,004 -0.15(-1.51%)
Mar 19, 2009 9.618 9.842 9.585 9.640 6,961,150 +0.01(+0.12%)
Mar 18, 2009 9.274 9.760 9.182 9.629 9,460,533 +0.37(+3.94%)
Mar 17, 2009 8.958 9.264 8.952 9.264 7,116,299 +0.32(+3.62%)
Mar 16, 2009 9.248 9.296 8.933 8.940 6,571,092 -0.22(-2.44%)
Mar 13, 2009 9.096 9.226 8.964 9.164 0 +0.08(+0.87%)
Mar 12, 2009 8.677 9.135 8.646 9.086 5,978,764 +0.40(+4.61%)
Mar 11, 2009 8.699 8.838 8.610 8.686 5,389,466 +0.04(+0.42%)
Mar 10, 2009 8.285 8.662 8.258 8.650 7,797,328 +0.44(+5.35%)
Mar 09, 2009 8.068 8.279 8.067 8.210 10,721,182 +0.06(+0.76%)
Mar 06, 2009 8.275 8.362 7.877 8.149 0 -0.05(-0.59%)
Mar 05, 2009 8.251 8.499 8.111 8.197 8,638,388 -0.22(-2.59%)
Mar 04, 2009 8.287 8.546 8.118 8.415 7,106,520 -0.02(-0.20%)
Mar 02, 2009 8.684 8.821 8.412 8.432 6,402,692 -0.42(-4.72%)
Feb 27, 2009 8.736 9.027 8.640 8.850 0 +0.06(+0.66%)
Feb 26, 2009 9.206 9.268 8.729 8.792 7,936,454 -0.34(-3.72%)
Feb 25, 2009 8.998 9.317 8.921 9.131 11,237,856 +0.10(+1.09%)
Feb 24, 2009 8.741 9.065 8.574 9.032 7,860,226 +0.35(+4.01%)
Feb 23, 2009 9.099 9.189 8.645 8.684 7,629,544 -0.40(-4.37%)
Feb 20, 2009 8.875 9.201 8.860 9.082 8,872,243 +0.04(+0.41%)
Feb 19, 2009 9.046 9.218 8.964 9.044 6,114,678 +0.09(+1.01%)
Feb 18, 2009 9.071 9.104 8.831 8.954 8,553,856 -0.06(-0.62%)
Feb 17, 2009 8.836 9.148 8.741 9.010 13,771,194 -0.01(-0.13%)
Feb 13, 2009 9.208 9.295 8.974 9.022 8,716,146 -0.20(-2.13%)
Feb 12, 2009 9.143 9.264 8.932 9.218 11,313,233 +0.03(+0.35%)
Feb 11, 2009 9.346 9.644 8.920 9.186 13,486,371 -0.06(-0.68%)
Feb 10, 2009 9.702 9.731 9.216 9.249 12,115,116 -0.48(-4.96%)
Feb 09, 2009 9.944 9.965 9.603 9.731 8,225,952 -0.24(-2.39%)
Feb 06, 2009 9.731 10.23 9.731 9.970 10,006,605 +0.26(+2.72%)
Feb 05, 2009 9.481 9.774 9.440 9.706 7,042,409 +0.20(+2.14%)
Feb 04, 2009 9.552 9.731 9.349 9.503 5,631,181 -0.12(-1.21%)
Feb 03, 2009 9.251 9.682 9.247 9.619 5,823,961 +0.40(+4.37%)
Feb 02, 2009 9.426 9.549 9.184 9.216 9,448,916 -0.34(-3.52%)
Jan 30, 2009 9.783 9.805 9.409 9.552 0 -0.13(-1.32%)
Jan 29, 2009 9.818 10.01 9.622 9.680 5,791,782 -0.29(-2.92%)
Jan 28, 2009 9.800 10.16 9.707 9.972 4,733,014 +0.40(+4.17%)
Jan 27, 2009 9.528 9.631 9.337 9.573 4,877,428 +0.06(+0.65%)
Jan 26, 2009 9.472 9.719 9.264 9.511 5,446,548 +0.18(+1.96%)
Jan 23, 2009 9.179 9.525 9.082 9.329 8,679,199 -0.05(-0.58%)
Jan 22, 2009 9.172 9.522 8.973 9.383 9,505,034 +0.09(+1.01%)
Jan 21, 2009 8.906 9.302 8.626 9.290 10,091,588 +0.40(+4.45%)
Jan 20, 2009 9.488 9.488 8.867 8.894 8,752,852 -0.68(-7.07%)
Jan 16, 2009 9.452 9.631 9.244 9.571 0 +0.26(+2.76%)
Jan 15, 2009 9.210 9.443 9.042 9.314 9,957,437 +0.10(+1.05%)
Jan 14, 2009 8.338 9.264 8.338 9.216 19,575,504 +0.56(+6.52%)
Jan 13, 2009 8.729 8.780 8.522 8.652 5,670,234 +0.04(+0.52%)
Jan 12, 2009 8.763 8.783 8.524 8.608 6,781,894 -0.26(-2.92%)
Jan 09, 2009 9.317 9.317 8.833 8.867 6,672,573 -0.45(-4.78%)
Jan 08, 2009 9.378 9.378 9.061 9.312 8,213,894 -0.14(-1.51%)
Jan 07, 2009 9.631 9.632 9.332 9.455 5,736,503 -0.40(-4.02%)
Jan 06, 2009 9.719 9.885 9.580 9.851 7,395,801 +0.13(+1.35%)
Jan 05, 2009 9.535 9.719 9.481 9.719 6,196,770 +0.02(+0.23%)
Jan 02, 2009 9.464 9.728 9.239 9.697 6,638,306 +0.36(+3.83%)
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.