Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.900 8.140 7.870 8.000 170,240 +0.24(+3.09%)
Mar 30, 2009 7.830 7.840 7.710 7.760 198,949 -0.73(-8.60%)
Mar 26, 2009 8.290 8.690 8.220 8.490 596,227 +0.28(+3.41%)
Mar 25, 2009 7.910 8.210 7.900 8.210 278,154 +0.39(+4.99%)
Mar 24, 2009 7.750 7.960 7.720 7.820 208,077 -0.07(-0.89%)
Mar 23, 2009 7.730 7.920 7.690 7.890 140,583 +0.49(+6.62%)
Mar 20, 2009 7.730 7.780 7.390 7.400 183,625 -0.38(-4.88%)
Mar 19, 2009 7.760 8.000 7.730 7.780 181,609 +0.02(+0.26%)
Mar 18, 2009 7.360 7.790 7.360 7.760 260,612 +0.44(+6.01%)
Mar 17, 2009 7.190 7.320 7.130 7.320 119,868 +0.17(+2.38%)
Mar 16, 2009 7.200 7.250 7.040 7.150 181,940 -0.09(-1.24%)
Mar 13, 2009 7.300 7.320 7.130 7.240 0 -0.03(-0.41%)
Mar 12, 2009 7.170 7.320 7.100 7.270 166,412 +0.11(+1.54%)
Mar 11, 2009 7.060 7.230 7.020 7.160 149,162 +0.14(+1.99%)
Mar 10, 2009 6.900 7.220 6.900 7.020 244,052 +0.22(+3.24%)
Mar 09, 2009 6.900 6.950 6.650 6.800 265,316 -0.25(-3.55%)
Mar 06, 2009 7.140 7.250 6.930 7.050 0 -0.06(-0.84%)
Mar 05, 2009 7.190 7.280 7.030 7.110 117,766 -0.15(-2.07%)
Mar 04, 2009 7.150 7.340 7.150 7.260 255,927 +0.07(+0.97%)
Mar 02, 2009 7.070 7.370 7.070 7.190 238,928 -0.06(-0.83%)
Feb 27, 2009 7.380 7.690 7.180 7.250 0 -0.30(-3.97%)
Feb 26, 2009 7.560 7.730 7.420 7.550 215,593 +0.12(+1.62%)
Feb 25, 2009 7.200 7.600 7.050 7.430 306,957 +0.13(+1.78%)
Feb 24, 2009 7.250 7.400 7.210 7.300 172,372 +0.05(+0.69%)
Feb 23, 2009 7.440 7.540 7.210 7.250 170,087 -0.10(-1.36%)
Feb 20, 2009 7.530 7.630 7.300 7.350 0 -0.31(-4.05%)
Feb 19, 2009 7.900 7.970 7.540 7.660 192,291 -0.14(-1.79%)
Feb 18, 2009 7.600 7.820 7.600 7.800 148,773 +0.14(+1.83%)
Feb 17, 2009 7.760 7.850 7.630 7.660 261,348 -0.27(-3.40%)
Feb 13, 2009 8.040 8.090 7.840 7.930 0 -0.06(-0.75%)
Feb 12, 2009 7.760 8.070 7.760 7.990 247,457 -0.06(-0.75%)
Feb 11, 2009 8.060 8.170 7.940 8.050 264,865 -0.05(-0.62%)
Feb 10, 2009 8.280 8.310 8.030 8.100 254,074 -0.21(-2.53%)
Feb 09, 2009 8.460 8.460 8.230 8.310 283,400 -0.08(-0.95%)
Feb 06, 2009 8.050 8.450 8.000 8.390 0 +0.26(+3.20%)
Feb 05, 2009 7.930 8.280 7.900 8.130 559,277 +0.27(+3.44%)
Feb 04, 2009 8.000 8.130 7.860 7.860 314,952 -0.13(-1.63%)
Feb 03, 2009 8.060 8.110 7.950 7.990 238,403 -0.03(-0.37%)
Feb 02, 2009 7.980 8.200 7.900 8.020 281,015 -0.04(-0.50%)
Jan 30, 2009 8.240 8.350 8.000 8.060 0 -0.13(-1.59%)
Jan 29, 2009 8.110 8.470 8.010 8.190 400,589 +0.08(+0.99%)
Jan 28, 2009 8.480 8.510 8.040 8.110 408,546 -0.06(-0.73%)
Jan 27, 2009 8.000 8.370 8.000 8.170 683,335 +0.39(+5.01%)
Jan 26, 2009 7.500 7.960 7.500 7.780 256,925 +0.29(+3.87%)
Jan 23, 2009 7.420 7.670 7.420 7.490 0 +0.02(+0.27%)
Jan 22, 2009 7.360 7.520 7.340 7.470 181,411 -0.01(-0.13%)
Jan 21, 2009 7.210 7.540 7.160 7.480 285,589 +0.40(+5.65%)
Jan 20, 2009 7.640 7.690 7.080 7.080 235,588 -0.61(-7.93%)
Jan 16, 2009 7.800 7.820 7.610 7.690 0 +0.02(+0.26%)
Jan 15, 2009 7.760 7.820 7.580 7.670 126,688 -0.12(-1.54%)
Jan 14, 2009 7.660 7.930 7.660 7.790 144,941 -0.12(-1.52%)
Jan 13, 2009 7.780 7.990 7.770 7.910 131,074 -0.07(-0.88%)
Jan 12, 2009 8.080 8.120 7.910 7.980 153,587 -0.09(-1.12%)
Jan 09, 2009 7.990 8.220 7.940 8.070 153,231 +0.11(+1.38%)
Jan 08, 2009 8.040 8.180 7.920 7.960 136,852 -0.21(-2.57%)
Jan 07, 2009 8.470 8.470 8.120 8.170 80,251 -0.32(-3.77%)
Jan 06, 2009 8.450 8.600 8.380 8.490 225,481 +0.23(+2.78%)
Jan 05, 2009 8.050 8.380 7.940 8.260 144,470 +0.32(+4.03%)
Jan 02, 2009 7.800 8.070 7.690 7.940 0 +0.14(+1.79%)
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.