Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.03 13.14 12.97 12.98 68,769 +0.00(+0.00%)
Mar 30, 2009 12.90 12.98 12.85 12.98 50,581 -0.50(-3.68%)
Mar 26, 2009 13.47 13.51 13.38 13.48 86,555 +0.16(+1.22%)
Mar 25, 2009 13.32 13.47 13.31 13.32 65,380 +0.01(+0.10%)
Mar 24, 2009 13.20 13.46 13.20 13.30 73,653 -0.01(-0.05%)
Mar 23, 2009 13.19 13.80 13.15 13.31 93,107 -0.02(-0.15%)
Mar 20, 2009 13.59 13.59 13.28 13.33 58,174 -0.10(-0.76%)
Mar 19, 2009 13.45 13.47 13.30 13.43 100,439 -0.01(-0.05%)
Mar 18, 2009 13.08 13.44 12.98 13.44 29,566 +0.35(+2.70%)
Mar 17, 2009 13.02 13.11 12.96 13.09 56,920 -0.03(-0.21%)
Mar 16, 2009 13.07 13.20 13.04 13.11 35,031 +0.14(+1.10%)
Mar 13, 2009 12.97 12.99 12.82 12.97 0 +0.05(+0.42%)
Mar 12, 2009 12.79 13.00 12.79 12.92 46,816 +0.16(+1.28%)
Mar 11, 2009 12.66 13.21 12.66 12.75 329,635 +0.20(+1.57%)
Mar 10, 2009 12.17 12.62 12.17 12.56 32,103 +0.18(+1.43%)
Mar 09, 2009 12.26 12.49 12.26 12.38 22,246 +0.09(+0.72%)
Mar 06, 2009 12.31 12.34 12.23 12.29 0 +0.03(+0.28%)
Mar 05, 2009 12.16 12.49 12.16 12.26 25,026 -0.05(-0.39%)
Mar 04, 2009 12.22 12.32 12.11 12.30 38,576 +0.38(+3.19%)
Mar 02, 2009 12.65 12.65 11.92 11.92 47,157 -0.45(-3.63%)
Feb 27, 2009 12.42 12.42 12.32 12.37 0 -0.12(-0.98%)
Feb 26, 2009 12.51 12.65 12.48 12.49 8,069 +0.04(+0.29%)
Feb 25, 2009 12.43 12.47 12.16 12.46 10,803 +0.22(+1.82%)
Feb 24, 2009 11.92 12.24 11.92 12.24 23,593 +0.26(+2.16%)
Feb 23, 2009 12.39 12.39 11.98 11.98 36,626 -0.33(-2.65%)
Feb 20, 2009 12.37 12.44 12.24 12.30 23,517 -0.09(-0.71%)
Feb 19, 2009 12.58 12.65 12.39 12.39 7,204 -0.10(-0.82%)
Feb 18, 2009 12.63 12.64 12.47 12.49 8,720 -0.08(-0.65%)
Feb 17, 2009 12.86 12.86 12.54 12.58 30,350 -0.48(-3.65%)
Feb 13, 2009 12.89 13.09 12.87 13.05 13,010 +0.23(+1.80%)
Feb 12, 2009 12.92 12.95 12.81 12.82 44,420 -0.17(-1.31%)
Feb 11, 2009 13.06 13.13 12.98 12.99 9,754 +0.13(+1.00%)
Feb 10, 2009 12.86 13.10 12.72 12.86 32,003 -0.14(-1.05%)
Feb 09, 2009 13.05 13.17 12.99 13.00 13,634 -0.05(-0.42%)
Feb 06, 2009 12.92 13.15 12.92 13.05 65,579 +0.25(+1.96%)
Feb 05, 2009 12.60 12.86 12.59 12.80 7,373 +0.16(+1.29%)
Feb 04, 2009 12.77 12.89 12.64 12.64 14,424 -0.03(-0.22%)
Feb 03, 2009 12.56 12.70 12.56 12.66 19,933 +0.07(+0.54%)
Feb 02, 2009 12.48 12.66 12.44 12.60 9,871 +0.03(+0.24%)
Jan 30, 2009 12.73 12.87 12.54 12.57 0 -0.31(-2.40%)
Jan 29, 2009 12.87 12.92 12.75 12.87 17,335 +0.04(+0.32%)
Jan 28, 2009 12.69 12.94 12.66 12.83 16,377 +0.29(+2.28%)
Jan 27, 2009 12.65 12.71 12.44 12.55 39,715 -0.04(-0.32%)
Jan 26, 2009 12.71 12.82 12.56 12.59 33,208 -0.01(-0.05%)
Jan 23, 2009 12.56 12.74 12.47 12.60 13,669 -0.07(-0.59%)
Jan 22, 2009 12.47 12.73 12.47 12.67 7,771 +0.07(+0.54%)
Jan 21, 2009 12.42 12.60 12.38 12.60 15,556 +0.31(+2.54%)
Jan 20, 2009 12.42 12.42 12.29 12.29 4,773 -0.24(-1.90%)
Jan 16, 2009 12.54 12.67 12.50 12.53 11,526 +0.11(+0.88%)
Jan 15, 2009 12.28 12.47 12.23 12.42 64,182 +0.13(+1.05%)
Jan 14, 2009 12.43 12.44 12.29 12.29 55,893 -0.37(-2.95%)
Jan 13, 2009 12.53 12.76 12.35 12.66 89,984 +0.08(+0.65%)
Jan 12, 2009 12.69 12.77 12.51 12.58 23,009 -0.36(-2.78%)
Jan 09, 2009 12.66 13.06 12.66 12.94 3,585 +0.16(+1.22%)
Jan 08, 2009 12.99 13.09 12.70 12.79 21,925 -0.13(-1.00%)
Jan 07, 2009 13.38 13.51 12.92 12.92 106,636 -0.76(-5.57%)
Jan 06, 2009 13.45 13.73 13.32 13.68 64,799 +0.46(+3.45%)
Jan 05, 2009 12.68 13.22 12.68 13.22 22,991 +0.58(+4.57%)
Jan 02, 2009 12.66 12.76 12.58 12.64 0 -0.96(-7.05%)
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.