Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.200 9.240 9.090 9.200 14,401 +0.05(+0.55%)
Apr 29, 2009 9.155 9.250 9.130 9.150 6,152 +0.07(+0.77%)
Apr 28, 2009 8.960 9.330 8.790 9.080 13,713 +0.18(+2.02%)
Apr 27, 2009 9.030 9.030 8.900 8.900 10,431 -0.14(-1.56%)
Apr 24, 2009 9.000 9.430 8.940 9.041 24,187 +0.13(+1.47%)
Apr 23, 2009 9.000 9.040 8.900 8.910 22,528 -0.09(-1.00%)
Apr 22, 2009 9.120 9.120 8.920 9.000 21,587 -0.12(-1.31%)
Apr 21, 2009 8.770 9.120 8.680 9.120 36,631 +0.38(+4.39%)
Apr 20, 2009 8.870 8.870 8.600 8.736 9,014 -0.12(-1.40%)
Apr 17, 2009 8.760 9.000 8.580 8.860 15,871 +0.16(+1.84%)
Apr 16, 2009 8.580 8.820 8.550 8.700 48,530 +0.06(+0.69%)
Apr 15, 2009 8.490 8.680 8.450 8.640 56,053 +0.15(+1.77%)
Apr 14, 2009 8.490 8.540 8.410 8.490 51,742 -0.00(-0.00%)
Apr 13, 2009 8.410 8.650 8.410 8.490 15,807 -0.07(-0.82%)
Apr 09, 2009 8.490 8.570 8.310 8.560 12,125 +0.13(+1.54%)
Apr 08, 2009 8.330 8.490 8.330 8.430 24,355 +0.08(+0.96%)
Apr 07, 2009 8.200 8.350 8.200 8.350 17,544 +0.12(+1.46%)
Apr 06, 2009 8.170 8.290 8.170 8.230 25,862 -0.08(-0.96%)
Apr 03, 2009 8.230 8.420 8.150 8.310 33,363 +0.07(+0.85%)
Apr 02, 2009 8.190 8.360 8.120 8.240 23,382 +0.02(+0.24%)
Apr 01, 2009 8.320 8.320 8.100 8.220 15,752 -0.09(-1.07%)
Mar 31, 2009 8.350 8.350 8.050 8.309 29,502 +0.16(+1.95%)
Mar 30, 2009 8.400 8.400 7.900 8.150 25,257 -0.15(-1.81%)
Mar 26, 2009 8.300 8.360 8.170 8.300 9,724 +0.15(+1.84%)
Mar 25, 2009 8.470 8.470 8.120 8.150 36,498 -0.13(-1.57%)
Mar 24, 2009 8.350 8.495 8.110 8.280 18,346 -0.07(-0.84%)
Mar 23, 2009 8.289 8.350 8.230 8.350 30,417 +0.36(+4.51%)
Mar 20, 2009 8.300 8.300 7.920 7.990 19,950 +0.04(+0.50%)
Mar 19, 2009 8.090 8.150 7.900 7.950 20,097 -0.17(-2.09%)
Mar 18, 2009 7.830 8.180 7.800 8.120 24,356 +0.24(+3.05%)
Mar 17, 2009 7.780 7.980 7.710 7.880 22,120 +0.01(+0.13%)
Mar 16, 2009 7.750 8.060 7.750 7.870 34,072 +0.08(+1.03%)
Mar 13, 2009 7.770 7.896 7.660 7.790 0 -0.10(-1.27%)
Mar 12, 2009 7.650 7.890 7.610 7.890 9,779 +0.18(+2.33%)
Mar 11, 2009 7.770 7.930 7.550 7.710 13,113 -0.06(-0.77%)
Mar 10, 2009 7.250 7.780 7.170 7.770 23,043 +0.48(+6.58%)
Mar 09, 2009 7.410 7.680 7.170 7.290 50,242 -0.26(-3.44%)
Mar 06, 2009 7.590 7.680 7.460 7.550 0 -0.13(-1.69%)
Mar 05, 2009 7.790 7.990 7.480 7.680 29,758 -0.31(-3.88%)
Mar 04, 2009 8.010 8.250 7.850 7.990 48,553 +0.12(+1.52%)
Mar 02, 2009 8.070 8.190 7.760 7.870 104,915 -0.28(-3.44%)
Feb 27, 2009 8.350 8.560 8.130 8.150 0 -0.17(-2.04%)
Feb 26, 2009 8.200 9.200 8.160 8.320 27,692 +0.07(+0.85%)
Feb 25, 2009 8.110 8.320 7.940 8.250 17,627 +0.05(+0.61%)
Feb 24, 2009 7.970 8.200 7.820 8.200 40,166 +0.18(+2.24%)
Feb 23, 2009 8.230 8.300 8.000 8.020 11,950 -0.21(-2.55%)
Feb 21, 2009 8.510 8.510 8.060 8.230 0 +0.00(+0.00%)
Feb 20, 2009 8.510 8.510 8.060 8.230 0 -0.49(-5.62%)
Feb 19, 2009 8.880 9.250 8.610 8.720 53,207 +0.00(+0.00%)
Feb 18, 2009 8.610 8.940 8.560 8.720 18,623 +0.13(+1.51%)
Feb 17, 2009 8.880 9.000 8.400 8.590 27,112 -0.29(-3.27%)
Feb 14, 2009 8.560 8.882 8.560 8.880 0 +0.00(+0.00%)
Feb 13, 2009 8.560 8.882 8.560 8.880 10,507 +0.16(+1.83%)
Feb 12, 2009 8.830 8.950 8.640 8.720 12,967 -0.11(-1.24%)
Feb 11, 2009 9.250 9.250 8.760 8.829 19,664 -0.42(-4.50%)
Feb 10, 2009 9.129 9.300 8.970 9.246 13,408 +0.10(+1.05%)
Feb 09, 2009 8.950 9.350 8.950 9.150 29,172 +0.16(+1.72%)
Feb 06, 2009 9.050 9.050 8.950 8.995 0 -0.04(-0.50%)
Feb 05, 2009 9.000 9.040 8.730 9.040 12,600 +0.04(+0.44%)
Feb 04, 2009 9.280 9.320 8.960 9.000 13,407 -0.24(-2.64%)
Feb 03, 2009 9.230 9.260 9.120 9.244 13,183 +0.04(+0.48%)
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.