Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.605 9.631 9.001 9.432 7,879,952 -0.08(-0.82%)
Mar 30, 2009 9.536 9.553 9.260 9.510 9,905,125 -0.41(-4.17%)
Mar 26, 2009 9.743 10.24 9.743 9.924 11,997,241 +0.33(+3.42%)
Mar 25, 2009 9.493 10.64 9.208 9.596 14,895,342 +0.22(+2.30%)
Mar 24, 2009 9.407 9.683 9.225 9.381 6,729,157 -0.18(-1.90%)
Mar 23, 2009 9.139 9.562 9.087 9.562 7,698,510 +1.10(+13.06%)
Mar 20, 2009 8.932 8.966 8.328 8.457 7,739,228 -0.68(-7.39%)
Mar 19, 2009 9.709 9.741 8.872 9.133 7,718,317 -0.32(-3.36%)
Mar 18, 2009 8.708 9.838 8.328 9.450 11,930,668 +0.68(+7.78%)
Mar 17, 2009 8.388 8.777 8.086 8.768 6,969,224 +0.55(+6.72%)
Mar 16, 2009 8.742 8.880 8.173 8.216 5,925,860 -0.41(-4.80%)
Mar 13, 2009 8.794 8.880 8.173 8.630 0 -0.02(-0.20%)
Mar 12, 2009 7.879 8.690 7.681 8.647 7,283,665 +0.72(+9.03%)
Mar 11, 2009 8.207 8.259 7.750 7.931 5,420,194 -0.16(-1.92%)
Mar 10, 2009 7.171 8.190 7.171 8.086 11,460,914 +1.11(+15.97%)
Mar 09, 2009 6.697 7.404 6.654 6.973 9,514,901 +0.16(+2.28%)
Mar 06, 2009 7.146 7.271 6.680 6.818 0 -0.24(-3.42%)
Mar 05, 2009 6.938 7.223 6.904 7.059 8,824,416 -0.13(-1.80%)
Mar 04, 2009 7.215 7.335 6.869 7.189 8,633,992 -0.12(-1.65%)
Mar 02, 2009 7.465 8.129 7.258 7.310 10,609,316 -0.61(-7.73%)
Feb 27, 2009 8.000 8.518 7.819 7.922 0 -0.33(-3.97%)
Feb 26, 2009 8.630 8.880 8.198 8.250 9,389,837 -0.27(-3.14%)
Feb 25, 2009 8.483 8.785 8.026 8.518 12,245,735 -0.03(-0.30%)
Feb 24, 2009 7.793 8.941 7.724 8.544 12,712,062 +0.98(+13.01%)
Feb 23, 2009 7.655 7.940 7.430 7.560 10,597,271 +0.04(+0.57%)
Feb 20, 2009 7.232 16.10 7.120 7.517 0 -0.02(-0.23%)
Feb 19, 2009 8.345 8.466 7.525 7.534 12,856,788 -0.67(-8.20%)
Feb 18, 2009 8.768 8.820 8.034 8.207 9,344,088 -0.35(-4.13%)
Feb 17, 2009 8.811 9.044 8.449 8.561 13,648,203 -0.73(-7.89%)
Feb 13, 2009 8.992 9.458 8.777 9.294 8,803,504 +0.19(+2.09%)
Feb 12, 2009 9.027 9.208 8.414 9.105 14,199,501 -0.31(-3.30%)
Feb 11, 2009 8.966 9.717 8.552 9.415 15,916,473 +0.61(+6.96%)
Feb 10, 2009 9.752 10.18 8.639 8.803 15,507,170 -1.00(-10.21%)
Feb 09, 2009 10.65 10.65 9.614 9.804 17,613,000 -0.85(-7.94%)
Feb 06, 2009 9.579 11.10 9.527 10.65 0 +0.91(+9.40%)
Feb 05, 2009 9.148 9.933 9.079 9.735 13,508,776 +0.39(+4.16%)
Feb 04, 2009 9.527 9.717 9.113 9.346 8,643,624 -0.08(-0.82%)
Feb 03, 2009 8.837 9.571 8.794 9.424 8,428,856 +0.59(+6.64%)
Feb 02, 2009 8.621 9.294 8.492 8.837 8,075,476 +0.08(+0.89%)
Jan 30, 2009 9.269 9.359 8.690 8.759 0 -0.41(-4.52%)
Jan 29, 2009 9.933 10.13 9.122 9.174 8,235,543 -0.88(-8.75%)
Jan 28, 2009 9.441 10.41 9.432 10.05 11,215,012 +0.79(+8.57%)
Jan 27, 2009 9.502 9.838 9.079 9.260 6,219,562 -0.23(-2.45%)
Jan 26, 2009 9.338 9.924 9.122 9.493 9,852,749 +0.22(+2.42%)
Jan 23, 2009 8.759 9.553 8.682 9.269 9,623,248 +0.16(+1.80%)
Jan 22, 2009 8.768 9.389 8.768 9.105 9,182,661 -0.04(-0.47%)
Jan 21, 2009 9.191 9.251 8.371 9.148 10,933,384 +0.16(+1.83%)
Jan 20, 2009 9.588 9.665 8.802 8.984 11,187,688 -0.64(-6.64%)
Jan 16, 2009 9.657 9.864 8.984 9.622 0 +0.42(+4.60%)
Jan 15, 2009 8.803 9.700 8.462 9.199 14,004,129 +0.34(+3.80%)
Jan 14, 2009 9.130 9.329 8.716 8.863 7,073,096 -0.60(-6.30%)
Jan 13, 2009 9.208 9.648 9.061 9.458 7,715,839 +0.20(+2.14%)
Jan 12, 2009 10.18 10.28 9.165 9.260 6,806,486 -0.88(-8.68%)
Jan 09, 2009 10.67 10.68 9.691 10.14 15,966,654 -0.52(-4.86%)
Jan 08, 2009 9.942 10.74 9.924 10.66 8,171,148 +0.26(+2.49%)
Jan 07, 2009 10.72 11.00 10.18 10.40 7,688,138 -0.67(-6.08%)
Jan 06, 2009 10.55 11.13 10.51 11.07 9,801,273 +0.60(+5.68%)
Jan 05, 2009 9.562 10.61 9.415 10.48 8,492,153 +0.84(+8.68%)
Jan 02, 2009 9.571 9.717 9.061 9.640 0 +0.21(+2.20%)
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.