Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.494 7.612 7.424 7.547 2,611,825 +0.15(+2.09%)
Mar 30, 2009 7.468 7.507 7.329 7.392 2,397,838 -0.56(-7.08%)
Mar 26, 2009 8.003 8.118 7.872 7.955 3,835,500 -0.04(-0.49%)
Mar 25, 2009 8.084 8.121 7.893 7.995 4,031,426 +0.00(+0.00%)
Mar 24, 2009 8.207 8.273 7.950 7.995 3,647,437 -0.33(-3.97%)
Mar 23, 2009 8.270 8.328 8.257 8.325 2,469,037 +0.24(+2.92%)
Mar 20, 2009 8.144 8.252 8.076 8.089 1,801,494 -0.06(-0.71%)
Mar 19, 2009 8.367 8.453 8.118 8.147 2,417,518 -0.10(-1.18%)
Mar 18, 2009 8.249 8.314 8.003 8.244 2,369,739 -0.02(-0.19%)
Mar 17, 2009 7.785 8.259 7.714 8.259 2,734,826 +0.43(+5.56%)
Mar 16, 2009 7.680 7.984 7.659 7.824 1,807,963 +0.15(+1.98%)
Mar 13, 2009 7.662 7.735 7.576 7.672 0 +0.01(+0.17%)
Mar 12, 2009 7.510 7.693 7.471 7.659 1,390,051 +0.13(+1.67%)
Mar 11, 2009 7.591 7.599 7.458 7.534 1,700,665 -0.01(-0.07%)
Mar 10, 2009 7.413 7.657 7.413 7.539 1,641,239 +0.19(+2.57%)
Mar 09, 2009 7.282 7.460 7.203 7.350 2,371,006 -0.03(-0.46%)
Mar 06, 2009 7.350 7.547 7.258 7.384 0 +0.09(+1.19%)
Mar 05, 2009 7.421 7.497 7.243 7.298 1,507,316 -0.29(-3.83%)
Mar 04, 2009 7.513 7.665 7.366 7.589 3,757,214 +0.11(+1.44%)
Mar 02, 2009 7.667 7.714 7.374 7.481 3,076,055 -0.32(-4.16%)
Feb 27, 2009 7.935 7.971 7.759 7.806 0 -0.32(-3.90%)
Feb 26, 2009 8.076 8.257 7.992 8.123 2,760,597 +0.15(+1.84%)
Feb 25, 2009 8.008 8.085 7.817 7.976 4,583,948 -0.07(-0.88%)
Feb 24, 2009 8.068 8.228 7.880 8.047 4,492,198 -0.02(-0.20%)
Feb 23, 2009 8.477 8.536 8.029 8.063 3,415,982 -0.38(-4.50%)
Feb 20, 2009 8.322 8.729 8.254 8.443 0 -0.09(-1.01%)
Feb 19, 2009 8.451 8.574 8.393 8.529 2,318,025 +0.19(+2.29%)
Feb 18, 2009 8.464 8.464 8.267 8.338 2,151,103 -0.08(-0.96%)
Feb 17, 2009 8.647 8.647 8.349 8.419 2,763,567 -0.37(-4.23%)
Feb 13, 2009 9.040 9.040 8.715 8.791 2,334,790 +0.02(+0.18%)
Feb 12, 2009 8.694 8.776 8.566 8.776 2,526,788 +0.03(+0.30%)
Feb 11, 2009 8.721 8.860 8.655 8.749 3,823,911 -0.05(-0.60%)
Feb 10, 2009 9.030 9.121 8.725 8.803 2,483,688 -0.28(-3.10%)
Feb 09, 2009 9.045 9.202 8.998 9.084 2,265,215 +0.12(+1.37%)
Feb 06, 2009 8.675 9.040 8.599 8.962 3,238,644 +0.18(+2.08%)
Feb 05, 2009 8.745 8.865 8.669 8.779 2,171,732 +0.02(+0.21%)
Feb 04, 2009 8.656 8.889 8.628 8.761 3,043,170 +0.09(+1.02%)
Feb 03, 2009 8.482 8.698 8.482 8.672 3,768,137 +0.16(+1.87%)
Feb 02, 2009 8.445 8.557 8.356 8.513 1,931,235 -0.04(-0.52%)
Jan 30, 2009 8.672 8.683 8.380 8.557 0 -0.13(-1.53%)
Jan 29, 2009 8.711 8.847 8.641 8.690 2,658,625 -0.01(-0.06%)
Jan 28, 2009 8.693 8.803 8.605 8.696 1,833,337 +0.19(+2.27%)
Jan 27, 2009 8.474 8.557 8.372 8.503 1,949,515 +0.03(+0.31%)
Jan 26, 2009 8.422 8.555 8.356 8.476 1,845,518 +0.16(+1.98%)
Jan 23, 2009 8.028 8.369 8.017 8.312 2,528,633 +0.12(+1.43%)
Jan 22, 2009 8.176 8.281 8.007 8.195 3,267,304 -0.14(-1.72%)
Jan 21, 2009 8.270 8.349 8.007 8.338 3,083,953 +0.13(+1.59%)
Jan 20, 2009 8.505 8.513 8.161 8.208 3,616,638 -0.25(-2.96%)
Jan 16, 2009 8.461 8.495 8.273 8.458 0 +0.05(+0.65%)
Jan 15, 2009 8.322 8.456 8.153 8.403 2,704,521 +0.08(+0.94%)
Jan 14, 2009 8.330 8.427 8.260 8.325 1,793,052 -0.18(-2.09%)
Jan 13, 2009 8.427 8.544 8.312 8.503 2,320,241 +0.08(+0.90%)
Jan 12, 2009 8.623 8.643 8.380 8.427 1,311,391 -0.24(-2.77%)
Jan 09, 2009 8.795 8.805 8.612 8.667 1,579,179 -0.21(-2.38%)
Jan 08, 2009 8.630 8.878 8.518 8.878 1,998,565 +0.29(+3.40%)
Jan 07, 2009 8.756 8.831 8.518 8.586 1,842,843 -0.15(-1.76%)
Jan 06, 2009 8.951 8.972 8.706 8.740 2,268,301 -0.07(-0.77%)
Jan 05, 2009 8.716 8.930 8.716 8.808 2,390,535 +0.14(+1.56%)
Jan 02, 2009 8.492 8.743 8.450 8.672 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.