Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.495 7.613 7.424 7.547 2,611,625 +0.15(+2.09%)
Mar 30, 2009 7.469 7.508 7.330 7.393 2,397,654 -0.56(-7.08%)
Mar 26, 2009 8.003 8.119 7.872 7.956 3,835,206 -0.04(-0.49%)
Mar 25, 2009 8.085 8.121 7.893 7.995 4,031,116 +0.00(+0.00%)
Mar 24, 2009 8.208 8.273 7.951 7.995 3,647,156 -0.33(-3.97%)
Mar 23, 2009 8.271 8.328 8.257 8.326 2,468,847 +0.24(+2.92%)
Mar 20, 2009 8.145 8.252 8.077 8.090 1,801,356 -0.06(-0.71%)
Mar 19, 2009 8.368 8.454 8.119 8.147 2,417,332 -0.10(-1.18%)
Mar 18, 2009 8.250 8.315 8.003 8.244 2,369,557 -0.02(-0.19%)
Mar 17, 2009 7.786 8.260 7.715 8.260 2,734,616 +0.44(+5.56%)
Mar 16, 2009 7.681 7.985 7.660 7.825 1,807,824 +0.15(+1.98%)
Mar 13, 2009 7.663 7.736 7.576 7.673 0 +0.01(+0.17%)
Mar 12, 2009 7.511 7.694 7.471 7.660 1,389,944 +0.13(+1.67%)
Mar 11, 2009 7.592 7.600 7.458 7.534 1,700,535 -0.01(-0.07%)
Mar 10, 2009 7.414 7.657 7.414 7.539 1,641,113 +0.19(+2.57%)
Mar 09, 2009 7.283 7.461 7.204 7.351 2,370,824 -0.03(-0.46%)
Mar 06, 2009 7.351 7.547 7.259 7.385 0 +0.09(+1.18%)
Mar 05, 2009 7.421 7.497 7.243 7.298 1,507,200 -0.29(-3.83%)
Mar 04, 2009 7.513 7.665 7.366 7.589 3,756,925 +0.11(+1.44%)
Mar 02, 2009 7.668 7.715 7.374 7.482 3,075,818 -0.32(-4.16%)
Feb 27, 2009 7.935 7.972 7.760 7.807 0 -0.32(-3.90%)
Feb 26, 2009 8.077 8.257 7.993 8.124 2,760,385 +0.15(+1.84%)
Feb 25, 2009 8.009 8.086 7.817 7.977 4,583,595 -0.07(-0.88%)
Feb 24, 2009 8.069 8.229 7.881 8.048 4,491,853 -0.02(-0.20%)
Feb 23, 2009 8.478 8.537 8.029 8.064 3,415,719 -0.38(-4.50%)
Feb 20, 2009 8.323 8.729 8.255 8.444 0 -0.09(-1.01%)
Feb 19, 2009 8.451 8.575 8.394 8.530 2,317,847 +0.19(+2.29%)
Feb 18, 2009 8.464 8.464 8.268 8.339 2,150,938 -0.08(-0.96%)
Feb 17, 2009 8.648 8.648 8.349 8.420 2,763,354 -0.37(-4.23%)
Feb 13, 2009 9.041 9.041 8.716 8.792 2,334,610 +0.02(+0.18%)
Feb 12, 2009 8.695 8.776 8.567 8.776 2,526,594 +0.03(+0.30%)
Feb 11, 2009 8.721 8.860 8.656 8.750 3,823,617 -0.05(-0.60%)
Feb 10, 2009 9.030 9.122 8.726 8.803 2,483,497 -0.28(-3.10%)
Feb 09, 2009 9.046 9.202 8.999 9.085 2,265,041 +0.12(+1.37%)
Feb 06, 2009 8.675 9.041 8.600 8.962 3,238,396 +0.18(+2.08%)
Feb 05, 2009 8.746 8.866 8.670 8.780 2,171,566 +0.02(+0.21%)
Feb 04, 2009 8.657 8.889 8.628 8.761 3,042,936 +0.09(+1.02%)
Feb 03, 2009 8.482 8.699 8.482 8.673 3,767,848 +0.16(+1.87%)
Feb 02, 2009 8.446 8.558 8.357 8.514 1,931,087 -0.04(-0.52%)
Jan 30, 2009 8.673 8.683 8.381 8.558 0 -0.13(-1.53%)
Jan 29, 2009 8.712 8.848 8.641 8.691 2,658,421 -0.01(-0.06%)
Jan 28, 2009 8.694 8.803 8.606 8.696 1,833,196 +0.19(+2.27%)
Jan 27, 2009 8.474 8.558 8.373 8.503 1,949,365 +0.03(+0.31%)
Jan 26, 2009 8.422 8.555 8.357 8.477 1,845,376 +0.16(+1.98%)
Jan 23, 2009 8.028 8.370 8.018 8.313 2,528,439 +0.12(+1.43%)
Jan 22, 2009 8.177 8.281 8.008 8.195 3,267,053 -0.14(-1.72%)
Jan 21, 2009 8.271 8.349 8.007 8.339 3,083,716 +0.13(+1.59%)
Jan 20, 2009 8.506 8.514 8.161 8.208 3,616,361 -0.25(-2.96%)
Jan 16, 2009 8.461 8.495 8.274 8.459 0 +0.05(+0.65%)
Jan 15, 2009 8.323 8.456 8.154 8.404 2,704,314 +0.08(+0.94%)
Jan 14, 2009 8.331 8.427 8.261 8.326 1,792,914 -0.18(-2.09%)
Jan 13, 2009 8.427 8.545 8.313 8.503 2,320,063 +0.08(+0.90%)
Jan 12, 2009 8.623 8.644 8.381 8.427 1,311,291 -0.24(-2.77%)
Jan 09, 2009 8.795 8.806 8.613 8.668 1,579,058 -0.21(-2.38%)
Jan 08, 2009 8.631 8.879 8.519 8.879 1,998,412 +0.29(+3.40%)
Jan 07, 2009 8.756 8.832 8.519 8.587 1,842,701 -0.15(-1.76%)
Jan 06, 2009 8.952 8.973 8.707 8.741 2,268,126 -0.07(-0.77%)
Jan 05, 2009 8.717 8.931 8.717 8.808 2,390,351 +0.14(+1.56%)
Jan 02, 2009 8.493 8.743 8.451 8.673 0 +0.20(+2.37%)
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.