Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.790 7.300 6.770 7.080 315,028 +0.47(+7.11%)
Mar 30, 2009 6.780 6.810 6.440 6.610 302,337 -1.08(-14.04%)
Mar 26, 2009 7.370 7.870 7.350 7.690 679,595 +0.47(+6.51%)
Mar 25, 2009 7.230 7.520 6.770 7.220 382,116 +0.05(+0.70%)
Mar 24, 2009 7.560 7.660 7.150 7.170 577,701 -0.47(-6.15%)
Mar 23, 2009 7.250 7.740 7.171 7.640 501,192 +0.92(+13.69%)
Mar 20, 2009 7.160 7.160 6.650 6.720 347,748 -0.17(-2.47%)
Mar 19, 2009 7.750 7.750 6.820 6.890 807,910 -0.11(-1.57%)
Mar 18, 2009 6.470 7.110 6.350 7.000 513,091 +0.61(+9.55%)
Mar 17, 2009 6.170 6.390 6.000 6.390 231,753 +0.28(+4.58%)
Mar 16, 2009 6.380 6.690 6.110 6.110 455,756 -0.11(-1.77%)
Mar 13, 2009 6.130 6.370 5.800 6.220 0 -0.01(-0.16%)
Mar 12, 2009 5.560 6.260 5.430 6.230 435,045 +0.46(+7.97%)
Mar 11, 2009 6.060 6.080 5.360 5.770 661,582 -0.26(-4.31%)
Mar 10, 2009 5.730 6.050 5.650 6.030 455,176 +0.90(+17.59%)
Mar 09, 2009 5.010 5.286 4.940 5.128 514,684 -0.29(-5.39%)
Mar 06, 2009 5.690 5.690 5.050 5.420 0 -0.33(-5.74%)
Mar 05, 2009 6.200 6.300 5.730 5.750 520,873 -0.64(-10.02%)
Mar 04, 2009 6.410 6.500 6.140 6.390 409,161 +0.14(+2.24%)
Mar 02, 2009 6.490 6.680 6.140 6.250 571,517 +0.03(+0.48%)
Feb 27, 2009 6.800 6.900 6.220 6.220 0 -1.61(-20.56%)
Feb 26, 2009 7.860 8.440 7.650 7.830 1,136,645 +1.24(+18.82%)
Feb 25, 2009 6.730 6.910 6.230 6.590 598,044 -0.24(-3.51%)
Feb 24, 2009 6.400 7.010 6.230 6.830 830,679 +1.00(+17.15%)
Feb 23, 2009 6.520 6.600 5.830 5.830 568,524 +0.29(+5.23%)
Feb 20, 2009 5.460 5.720 5.270 5.540 789,098 -0.36(-6.10%)
Feb 19, 2009 6.030 6.290 5.871 5.900 568,421 +0.80(+15.69%)
Feb 18, 2009 5.440 5.440 4.750 5.100 1,076,886 -0.62(-10.84%)
Feb 17, 2009 5.940 5.940 5.720 5.720 453,778 -0.55(-8.77%)
Feb 13, 2009 6.120 6.620 6.080 6.270 545,688 -0.72(-10.30%)
Feb 12, 2009 6.850 7.000 6.650 6.990 493,195 +0.22(+3.25%)
Feb 11, 2009 6.680 6.890 6.540 6.770 477,185 +0.16(+2.42%)
Feb 10, 2009 7.180 7.280 6.440 6.610 789,642 -0.73(-9.95%)
Feb 09, 2009 7.470 7.480 7.280 7.340 593,920 +0.23(+3.23%)
Feb 06, 2009 7.150 7.350 7.020 7.110 1,093,433 +0.62(+9.55%)
Feb 05, 2009 6.370 6.600 6.230 6.490 1,286,600 +0.73(+12.67%)
Feb 04, 2009 6.050 6.090 5.760 5.760 1,328,194 -0.22(-3.68%)
Feb 03, 2009 6.270 6.280 5.770 5.980 823,260 +0.17(+2.93%)
Feb 02, 2009 5.880 6.080 5.600 5.810 1,118,759 -0.19(-3.17%)
Jan 30, 2009 6.500 6.660 5.930 6.000 0 +0.25(+4.35%)
Jan 29, 2009 5.810 6.110 5.470 5.750 1,205,212 -0.67(-10.44%)
Jan 28, 2009 5.680 6.760 5.530 6.420 3,818,018 +2.00(+45.25%)
Jan 27, 2009 4.640 4.640 4.370 4.420 1,090,400 +0.38(+9.41%)
Jan 26, 2009 4.040 4.290 3.810 4.040 1,245,734 +0.53(+15.10%)
Jan 23, 2009 3.280 3.550 3.200 3.510 615,810 -0.02(-0.57%)
Jan 22, 2009 3.490 3.740 3.400 3.530 1,217,678 +0.06(+1.73%)
Jan 21, 2009 3.420 3.800 3.270 3.470 2,219,007 +0.14(+4.20%)
Jan 20, 2009 3.570 3.740 2.860 3.330 6,539,828 -7.52(-69.31%)
Jan 16, 2009 13.11 13.14 10.02 10.85 1,081,400 -1.25(-10.33%)
Jan 15, 2009 12.69 12.69 11.61 12.10 416,284 -0.20(-1.63%)
Jan 14, 2009 13.40 13.70 11.93 12.30 433,837 -2.63(-17.62%)
Jan 13, 2009 14.98 15.26 14.73 14.93 259,806 -1.77(-10.60%)
Jan 12, 2009 16.69 16.74 16.25 16.70 585,466 +0.54(+3.34%)
Jan 09, 2009 16.68 16.76 15.93 16.16 219,747 +0.30(+1.89%)
Jan 08, 2009 15.65 15.90 15.35 15.86 395,640 +1.12(+7.60%)
Jan 07, 2009 15.04 15.28 14.73 14.74 358,212 -0.71(-4.60%)
Jan 06, 2009 15.15 15.75 15.00 15.45 457,801 -0.79(-4.86%)
Jan 05, 2009 14.92 16.24 14.85 16.24 342,582 +0.36(+2.27%)
Jan 02, 2009 14.62 16.09 14.62 15.88 0 +0.71(+4.68%)
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.