Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.452 8.685 8.339 8.548 3,942,927 +0.31(+3.71%)
Mar 30, 2009 8.236 8.326 7.877 8.242 5,097,484 -0.75(-8.33%)
Mar 26, 2009 8.841 9.248 8.805 8.991 4,386,464 +0.31(+3.59%)
Mar 25, 2009 8.524 8.991 8.296 8.679 3,670,686 +0.27(+3.21%)
Mar 24, 2009 8.584 8.709 8.374 8.410 2,634,430 -0.37(-4.16%)
Mar 23, 2009 8.398 8.775 8.398 8.775 2,913,331 +0.81(+10.15%)
Mar 20, 2009 8.350 8.524 7.871 7.967 2,629,452 -0.30(-3.62%)
Mar 19, 2009 8.368 8.590 8.182 8.266 3,320,278 +0.02(+0.29%)
Mar 18, 2009 7.487 8.260 7.469 8.242 5,490,796 +1.02(+14.10%)
Mar 17, 2009 6.894 7.224 6.715 7.224 2,313,388 +0.34(+4.96%)
Mar 16, 2009 6.769 7.218 6.619 6.882 2,786,205 +0.22(+3.23%)
Mar 13, 2009 6.445 6.709 6.379 6.667 0 +0.20(+3.15%)
Mar 12, 2009 6.158 6.487 6.026 6.463 2,381,074 +0.31(+4.96%)
Mar 11, 2009 5.900 6.200 5.840 6.158 1,973,302 +0.36(+6.20%)
Mar 10, 2009 5.613 5.858 5.559 5.798 2,490,346 +0.37(+6.73%)
Mar 09, 2009 5.505 5.780 5.397 5.433 2,667,921 -0.13(-2.26%)
Mar 06, 2009 5.475 5.642 5.373 5.559 0 +0.14(+2.54%)
Mar 05, 2009 5.990 6.002 5.379 5.421 2,869,375 -0.66(-10.84%)
Mar 04, 2009 6.050 6.194 5.936 6.080 2,514,558 +0.06(+1.00%)
Mar 02, 2009 6.463 6.721 6.008 6.020 3,635,779 -0.23(-3.74%)
Feb 27, 2009 6.325 6.403 6.062 6.253 0 -0.17(-2.70%)
Feb 26, 2009 6.625 6.763 6.391 6.427 1,933,435 -0.11(-1.74%)
Feb 25, 2009 6.876 6.960 6.523 6.541 2,166,085 -0.37(-5.29%)
Feb 24, 2009 6.811 6.960 6.607 6.906 2,630,165 +0.20(+2.95%)
Feb 23, 2009 7.338 7.457 6.679 6.709 2,270,260 -0.56(-7.67%)
Feb 20, 2009 7.517 7.517 7.014 7.266 0 -0.32(-4.26%)
Feb 19, 2009 7.967 8.140 7.565 7.589 2,633,019 -0.37(-4.67%)
Feb 18, 2009 8.086 8.140 7.787 7.961 1,836,746 -0.07(-0.89%)
Feb 17, 2009 8.398 8.398 7.949 8.032 1,918,971 -0.49(-5.76%)
Feb 13, 2009 8.434 8.679 8.386 8.524 1,297,116 +0.07(+0.78%)
Feb 12, 2009 8.278 8.482 8.116 8.458 1,525,004 +0.09(+1.07%)
Feb 11, 2009 8.380 8.518 8.200 8.368 1,328,253 +0.02(+0.22%)
Feb 10, 2009 8.859 8.931 8.296 8.350 2,283,586 -0.58(-6.44%)
Feb 09, 2009 8.757 9.171 8.721 8.925 1,514,116 +0.17(+1.98%)
Feb 06, 2009 8.590 8.781 8.476 8.751 1,687,687 +0.28(+3.32%)
Feb 05, 2009 8.363 8.570 8.293 8.470 3,569,379 +0.00(+0.00%)
Feb 04, 2009 8.363 8.659 8.251 8.470 2,083,610 +0.15(+1.77%)
Feb 03, 2009 8.452 8.517 8.139 8.322 2,047,136 -0.05(-0.56%)
Feb 02, 2009 8.168 8.411 8.151 8.369 2,156,914 +0.07(+0.85%)
Jan 30, 2009 8.665 8.730 8.174 8.298 0 -0.31(-3.57%)
Jan 29, 2009 8.482 8.913 8.452 8.606 2,489,962 -0.12(-1.35%)
Jan 28, 2009 8.529 8.795 8.369 8.724 3,093,025 +0.39(+4.68%)
Jan 27, 2009 9.421 9.421 8.062 8.334 6,152,859 -1.40(-14.38%)
Jan 26, 2009 9.681 10.02 9.545 9.734 2,159,281 +0.17(+1.73%)
Jan 23, 2009 9.149 9.775 8.972 9.568 1,916,179 +0.10(+1.06%)
Jan 22, 2009 9.568 9.740 9.232 9.468 2,874,241 -0.30(-3.02%)
Jan 21, 2009 9.450 9.834 9.232 9.763 1,558,940 +0.46(+4.95%)
Jan 20, 2009 9.923 10.03 9.267 9.303 1,606,879 -0.74(-7.41%)
Jan 16, 2009 10.12 10.27 9.757 10.05 0 +0.13(+1.31%)
Jan 15, 2009 9.698 10.03 9.202 9.917 2,339,917 +0.15(+1.57%)
Jan 14, 2009 10.13 10.18 9.686 9.763 1,863,607 -0.56(-5.43%)
Jan 13, 2009 10.12 10.46 10.01 10.32 1,516,586 +0.09(+0.92%)
Jan 12, 2009 10.50 10.61 10.09 10.23 1,583,048 -0.35(-3.35%)
Jan 09, 2009 11.09 11.19 10.37 10.58 1,666,670 -0.52(-4.68%)
Jan 08, 2009 10.94 11.17 10.88 11.10 1,363,605 +0.12(+1.13%)
Jan 07, 2009 11.29 11.45 10.91 10.98 1,569,084 -0.42(-3.68%)
Jan 06, 2009 11.17 11.69 11.04 11.40 2,255,393 +0.44(+4.04%)
Jan 05, 2009 10.68 11.17 10.61 10.96 1,661,899 +0.22(+2.09%)
Jan 02, 2009 10.57 10.86 10.51 10.73 0 +0.05(+0.50%)
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.