Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.190 4.360 4.050 4.190 203,199 +0.11(+2.70%)
Mar 30, 2009 3.890 4.140 3.610 4.080 357,097 +0.10(+2.51%)
Mar 26, 2009 3.980 4.240 3.850 3.980 307,071 +0.13(+3.38%)
Mar 25, 2009 3.740 4.010 3.720 3.850 143,391 +0.17(+4.62%)
Mar 24, 2009 4.350 4.380 3.600 3.680 370,185 -0.66(-15.21%)
Mar 23, 2009 3.990 4.340 3.350 4.340 211,817 +1.14(+35.62%)
Mar 20, 2009 3.270 3.500 3.000 3.200 320,702 -0.17(-5.04%)
Mar 19, 2009 3.330 3.490 3.250 3.370 164,455 +0.07(+2.12%)
Mar 18, 2009 3.200 3.390 3.150 3.300 354,013 +0.03(+0.92%)
Mar 17, 2009 3.060 3.375 3.040 3.270 283,160 +0.25(+8.28%)
Mar 16, 2009 3.110 3.370 2.880 3.020 473,189 +0.00(+0.00%)
Mar 13, 2009 2.390 3.170 2.390 3.020 259,040 +0.02(+0.67%)
Mar 12, 2009 2.590 3.170 2.590 3.000 212,238 +0.40(+15.38%)
Mar 11, 2009 2.700 2.990 2.580 2.600 147,383 -0.08(-2.99%)
Mar 10, 2009 2.600 2.980 2.410 2.680 163,250 +0.17(+6.77%)
Mar 09, 2009 2.780 2.840 2.500 2.510 89,275 -0.21(-7.72%)
Mar 06, 2009 2.490 2.810 2.430 2.720 194,694 +0.31(+12.86%)
Mar 05, 2009 2.600 3.170 2.370 2.410 149,189 -0.12(-4.74%)
Mar 04, 2009 2.610 2.870 2.370 2.530 174,358 -0.58(-18.65%)
Mar 02, 2009 3.610 3.700 2.990 3.110 113,629 -0.64(-17.07%)
Feb 27, 2009 4.040 4.130 3.750 3.750 74,740 -0.39(-9.42%)
Feb 26, 2009 4.180 4.350 4.020 4.140 51,582 +0.31(+8.09%)
Feb 25, 2009 4.160 4.410 3.530 3.830 135,600 -0.35(-8.37%)
Feb 24, 2009 4.160 4.320 4.020 4.180 106,541 -0.04(-0.95%)
Feb 23, 2009 4.760 5.280 4.220 4.220 75,518 -0.46(-9.83%)
Feb 20, 2009 4.800 4.940 4.440 4.680 69,403 -0.14(-2.90%)
Feb 19, 2009 5.190 5.210 4.820 4.820 69,374 -0.30(-5.86%)
Feb 18, 2009 5.350 5.350 4.780 5.120 84,209 -0.29(-5.36%)
Feb 17, 2009 5.600 5.600 5.350 5.410 43,603 -0.19(-3.39%)
Feb 13, 2009 5.820 5.860 5.570 5.600 69,204 -0.11(-1.93%)
Feb 12, 2009 5.670 5.820 5.600 5.710 53,513 -0.09(-1.55%)
Feb 11, 2009 6.330 6.380 5.700 5.800 93,684 -0.47(-7.50%)
Feb 10, 2009 7.320 7.330 6.210 6.270 84,769 -1.08(-14.69%)
Feb 09, 2009 7.340 7.490 7.200 7.350 80,188 -0.08(-1.08%)
Feb 06, 2009 7.150 7.490 7.130 7.430 116,465 +0.29(+4.06%)
Feb 05, 2009 7.470 7.480 7.110 7.140 83,955 -0.38(-5.05%)
Feb 04, 2009 8.170 8.170 7.370 7.520 70,901 -0.67(-8.18%)
Feb 03, 2009 8.490 8.490 7.880 8.190 35,020 -0.18(-2.15%)
Feb 02, 2009 8.390 8.550 7.780 8.370 57,423 -0.11(-1.30%)
Jan 30, 2009 8.610 9.260 8.470 8.480 42,842 -0.12(-1.40%)
Jan 29, 2009 9.030 9.160 8.600 8.600 56,108 -0.55(-6.01%)
Jan 28, 2009 9.530 9.820 9.140 9.150 96,021 -0.28(-2.97%)
Jan 27, 2009 9.370 9.920 9.370 9.430 51,816 +0.06(+0.64%)
Jan 26, 2009 9.830 10.04 9.310 9.370 46,281 -0.21(-2.19%)
Jan 23, 2009 9.590 9.790 9.500 9.580 28,132 -0.33(-3.33%)
Jan 22, 2009 9.860 10.21 9.570 9.910 39,201 -0.21(-2.08%)
Jan 21, 2009 9.860 10.24 9.780 10.12 120,721 +0.39(+4.01%)
Jan 20, 2009 10.12 10.36 9.510 9.730 46,100 -0.55(-5.35%)
Jan 16, 2009 9.610 10.32 9.610 10.28 38,706 +0.79(+8.32%)
Jan 15, 2009 9.640 9.640 9.020 9.490 57,847 -0.15(-1.56%)
Jan 14, 2009 9.610 10.03 9.260 9.640 57,850 -0.21(-2.13%)
Jan 13, 2009 9.060 10.13 9.060 9.850 64,242 +0.60(+6.49%)
Jan 12, 2009 10.18 10.97 9.250 9.250 69,379 -0.93(-9.14%)
Jan 09, 2009 11.00 11.35 10.06 10.18 33,971 -0.80(-7.29%)
Jan 08, 2009 10.52 11.08 10.22 10.98 43,861 +0.43(+4.08%)
Jan 07, 2009 10.52 11.33 10.10 10.55 65,891 -0.20(-1.86%)
Jan 06, 2009 10.50 10.92 9.600 10.75 62,926 +0.38(+3.66%)
Jan 05, 2009 10.50 10.50 9.710 10.37 81,989 +0.02(+0.19%)
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.