Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.130 5.740 5.060 5.500 7,952,334 +0.54(+10.89%)
Mar 30, 2009 5.410 5.640 4.930 4.960 7,205,905 -1.11(-18.29%)
Mar 26, 2009 5.880 6.110 5.650 6.070 6,356,694 +0.34(+5.93%)
Mar 25, 2009 5.820 6.050 5.040 5.730 6,841,008 -0.06(-1.04%)
Mar 24, 2009 6.000 6.330 5.500 5.790 6,953,676 -0.41(-6.61%)
Mar 23, 2009 5.670 6.250 5.620 6.200 9,615,168 +1.27(+25.76%)
Mar 20, 2009 5.900 5.900 4.930 4.930 5,678,811 -1.27(-20.48%)
Mar 19, 2009 6.400 6.430 5.880 6.200 6,461,292 -0.07(-1.12%)
Mar 18, 2009 5.610 6.390 5.150 6.270 8,053,595 +0.62(+10.97%)
Mar 17, 2009 5.320 5.650 5.010 5.650 6,203,242 +0.45(+8.65%)
Mar 16, 2009 6.290 6.290 5.160 5.200 5,976,063 -0.74(-12.46%)
Mar 13, 2009 6.450 6.550 5.680 5.940 0 -0.43(-6.75%)
Mar 12, 2009 5.490 6.470 5.360 6.370 6,484,697 +0.88(+16.03%)
Mar 11, 2009 5.390 5.900 5.170 5.490 7,416,981 +0.20(+3.78%)
Mar 10, 2009 4.490 5.540 4.450 5.290 10,588,595 +0.90(+20.50%)
Mar 09, 2009 4.380 4.520 4.070 4.390 5,368,428 -0.09(-2.01%)
Mar 06, 2009 5.650 5.820 4.170 4.480 0 -1.04(-18.84%)
Mar 05, 2009 6.090 6.400 5.360 5.520 5,925,528 -0.87(-13.62%)
Mar 04, 2009 6.370 6.600 5.990 6.390 4,216,880 +0.45(+7.58%)
Mar 02, 2009 6.880 6.880 5.750 5.940 6,693,395 -0.96(-13.91%)
Feb 27, 2009 6.950 7.330 6.750 6.900 0 -0.25(-3.50%)
Feb 26, 2009 7.340 7.790 7.000 7.150 5,243,971 -0.04(-0.56%)
Feb 25, 2009 7.350 7.660 6.700 7.190 4,662,258 -0.30(-4.01%)
Feb 24, 2009 6.760 7.520 6.500 7.490 5,966,367 +0.80(+11.96%)
Feb 23, 2009 7.630 7.690 6.650 6.690 5,163,995 -0.79(-10.56%)
Feb 20, 2009 6.680 7.650 6.410 7.480 0 +0.57(+8.25%)
Feb 19, 2009 7.590 7.670 6.820 6.910 3,045,984 -0.48(-6.50%)
Feb 18, 2009 7.450 7.590 6.950 7.390 3,313,591 -0.03(-0.40%)
Feb 17, 2009 8.100 8.100 7.300 7.420 4,849,804 -0.85(-10.28%)
Feb 13, 2009 8.720 9.200 8.260 8.270 4,153,611 -0.67(-7.49%)
Feb 12, 2009 9.130 9.280 8.120 8.940 5,036,099 -0.21(-2.30%)
Feb 11, 2009 9.230 9.300 8.640 9.150 4,450,514 -0.15(-1.61%)
Feb 10, 2009 10.28 10.45 9.170 9.300 4,722,899 -1.22(-11.60%)
Feb 09, 2009 10.26 10.63 9.980 10.52 2,973,448 +0.24(+2.33%)
Feb 06, 2009 9.230 10.38 9.200 10.28 0 +1.11(+12.10%)
Feb 05, 2009 9.160 9.570 8.620 9.170 3,166,076 -0.06(-0.65%)
Feb 04, 2009 9.750 9.890 9.120 9.230 3,485,144 -0.38(-3.95%)
Feb 03, 2009 9.650 9.730 9.200 9.610 3,140,773 -0.03(-0.31%)
Feb 02, 2009 9.150 9.660 8.750 9.640 4,343,289 +0.43(+4.67%)
Jan 30, 2009 10.04 10.39 9.010 9.210 0 -0.75(-7.53%)
Jan 29, 2009 10.99 11.17 9.830 9.960 6,644,859 -2.15(-17.75%)
Jan 28, 2009 11.23 12.26 11.12 12.11 6,016,529 +1.20(+11.00%)
Jan 27, 2009 10.95 11.20 10.36 10.91 2,977,107 +0.27(+2.54%)
Jan 26, 2009 10.41 10.96 10.09 10.64 3,577,233 +0.27(+2.60%)
Jan 23, 2009 9.440 10.48 9.206 10.37 0 +0.53(+5.39%)
Jan 22, 2009 9.680 10.44 9.525 9.840 4,455,815 -0.40(-3.91%)
Jan 21, 2009 8.930 10.31 8.800 10.24 4,665,365 +1.48(+16.89%)
Jan 20, 2009 9.830 9.880 8.690 8.760 5,514,307 -1.21(-12.14%)
Jan 16, 2009 9.540 10.20 9.250 9.970 0 +0.54(+5.73%)
Jan 15, 2009 8.580 9.650 8.000 9.430 5,347,928 +0.84(+9.78%)
Jan 14, 2009 9.120 9.120 8.440 8.590 3,474,167 -0.67(-7.24%)
Jan 13, 2009 9.260 9.530 8.550 9.260 4,357,347 -0.02(-0.22%)
Jan 12, 2009 10.45 10.75 8.960 9.280 4,453,075 -1.48(-13.75%)
Jan 09, 2009 11.26 11.35 10.67 10.76 3,439,289 -0.52(-4.61%)
Jan 08, 2009 10.90 11.49 10.64 11.28 2,354,780 +0.37(+3.39%)
Jan 07, 2009 11.05 11.52 10.87 10.91 3,269,216 -0.68(-5.87%)
Jan 06, 2009 10.75 11.70 10.71 11.59 4,116,092 +0.89(+8.32%)
Jan 05, 2009 10.76 11.18 10.20 10.70 3,270,513 -0.06(-0.56%)
Jan 02, 2009 10.93 11.24 10.63 10.76 0 -0.20(-1.82%)
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.