Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.029 7.229 6.936 7.118 3,150,174 +0.20(+2.95%)
Mar 30, 2009 7.105 7.207 6.848 6.914 2,255,884 -0.58(-7.70%)
Mar 26, 2009 7.446 7.508 7.207 7.491 3,097,545 +0.20(+2.74%)
Mar 25, 2009 7.242 7.460 6.990 7.291 3,449,925 +0.18(+2.49%)
Mar 24, 2009 7.522 7.704 7.114 7.114 2,885,497 -0.69(-8.81%)
Mar 23, 2009 7.225 7.801 7.211 7.801 3,570,194 +0.80(+11.40%)
Mar 20, 2009 7.118 7.176 6.972 7.003 2,588,984 -0.07(-1.00%)
Mar 19, 2009 7.451 7.539 7.056 7.074 2,354,911 -0.31(-4.20%)
Mar 18, 2009 6.990 7.393 6.763 7.384 3,479,431 +0.40(+5.71%)
Mar 17, 2009 6.577 6.985 6.471 6.985 2,247,542 +0.49(+7.58%)
Mar 16, 2009 6.741 6.870 6.448 6.493 2,416,074 -0.18(-2.66%)
Mar 13, 2009 6.502 6.697 6.320 6.670 0 +0.20(+3.08%)
Mar 12, 2009 6.258 6.524 5.952 6.471 3,880,109 +0.27(+4.44%)
Mar 11, 2009 6.320 6.400 6.040 6.196 2,719,192 -0.16(-2.58%)
Mar 10, 2009 5.952 6.364 5.872 6.360 2,682,479 +0.58(+9.97%)
Mar 09, 2009 5.734 5.947 5.663 5.783 2,837,032 -0.04(-0.69%)
Mar 06, 2009 6.173 6.311 5.721 5.823 0 -0.31(-5.13%)
Mar 05, 2009 6.475 6.582 6.080 6.138 3,558,674 -0.55(-8.16%)
Mar 04, 2009 6.542 6.848 6.422 6.684 3,335,812 +0.17(+2.59%)
Mar 02, 2009 6.684 6.843 6.488 6.515 2,313,240 -0.39(-5.59%)
Feb 27, 2009 6.879 7.149 6.697 6.901 0 -0.07(-0.95%)
Feb 26, 2009 7.123 7.331 6.923 6.967 2,422,694 -0.11(-1.50%)
Feb 25, 2009 7.491 7.491 6.981 7.074 3,678,336 -0.51(-6.67%)
Feb 24, 2009 6.883 7.593 6.879 7.579 3,049,669 +0.64(+9.20%)
Feb 23, 2009 7.406 7.437 6.932 6.941 2,193,086 -0.31(-4.34%)
Feb 20, 2009 7.331 7.602 7.012 7.256 3,576,573 -0.43(-5.54%)
Feb 19, 2009 8.134 8.293 7.681 7.681 3,063,400 -0.35(-4.36%)
Feb 18, 2009 8.067 8.249 7.912 8.032 2,376,879 +0.03(+0.33%)
Feb 17, 2009 8.218 8.431 7.996 8.005 3,038,248 -0.27(-3.27%)
Feb 13, 2009 8.599 8.617 8.267 8.276 1,916,266 -0.34(-3.91%)
Feb 12, 2009 8.564 8.675 8.267 8.613 3,281,814 -0.10(-1.12%)
Feb 11, 2009 8.826 9.087 8.364 8.710 3,273,428 -0.07(-0.81%)
Feb 10, 2009 8.870 9.411 8.338 8.781 6,764,802 +0.93(+11.86%)
Feb 09, 2009 7.739 7.947 7.717 7.850 1,582,863 +0.13(+1.72%)
Feb 06, 2009 7.566 7.775 7.482 7.717 2,412,419 +0.17(+2.23%)
Feb 05, 2009 7.344 7.668 7.251 7.548 1,838,289 +0.14(+1.92%)
Feb 04, 2009 7.393 7.500 7.335 7.406 1,603,958 -0.05(-0.71%)
Feb 03, 2009 7.579 7.735 7.389 7.460 1,653,379 -0.12(-1.52%)
Feb 02, 2009 7.437 7.628 7.296 7.575 1,694,991 +0.04(+0.59%)
Jan 30, 2009 7.761 7.877 7.482 7.531 0 -0.17(-2.19%)
Jan 29, 2009 8.351 8.351 7.681 7.699 1,905,509 -0.82(-9.63%)
Jan 28, 2009 8.471 8.551 8.227 8.520 1,857,150 +0.27(+3.34%)
Jan 27, 2009 8.094 8.276 7.939 8.245 1,202,342 +0.23(+2.82%)
Jan 26, 2009 8.129 8.289 7.850 8.018 1,396,327 -0.08(-0.99%)
Jan 23, 2009 7.801 8.205 7.544 8.098 1,786,356 +0.08(+0.94%)
Jan 22, 2009 8.968 8.968 8.023 8.023 2,616,519 -1.09(-11.93%)
Jan 21, 2009 8.591 9.114 8.440 9.109 2,110,236 +0.66(+7.76%)
Jan 20, 2009 9.274 9.513 8.422 8.453 2,809,753 -0.94(-10.05%)
Jan 16, 2009 9.234 9.553 9.109 9.398 1,526,272 +0.27(+3.01%)
Jan 15, 2009 8.972 9.398 8.693 9.123 1,611,857 +0.14(+1.58%)
Jan 14, 2009 9.065 9.207 8.781 8.981 2,237,753 -0.22(-2.36%)
Jan 13, 2009 9.207 9.433 8.670 9.198 3,961,167 +0.04(+0.39%)
Jan 12, 2009 9.762 9.806 9.092 9.163 1,542,233 -0.65(-6.65%)
Jan 09, 2009 10.22 10.22 9.771 9.815 1,401,071 -0.36(-3.55%)
Jan 08, 2009 9.965 10.27 9.938 10.18 1,290,573 +0.20(+2.03%)
Jan 07, 2009 10.43 10.44 9.952 9.974 1,787,547 -0.59(-5.63%)
Jan 06, 2009 10.62 10.67 10.42 10.57 1,691,866 +0.11(+1.10%)
Jan 05, 2009 10.39 10.58 9.960 10.45 2,048,109 +0.13(+1.24%)
Jan 02, 2009 10.09 10.39 9.736 10.33 0 +0.24(+2.40%)
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.