Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.602 7.059 6.532 6.856 0 -0.36(-4.93%)
Feb 26, 2009 7.498 7.548 7.186 7.212 17,176,120 -0.16(-2.16%)
Feb 25, 2009 7.440 7.536 7.218 7.371 15,969,698 -0.13(-1.69%)
Feb 24, 2009 7.212 7.561 7.186 7.498 10,551,174 +0.31(+4.33%)
Feb 23, 2009 7.434 7.536 7.155 7.186 13,561,170 -0.15(-2.08%)
Feb 20, 2009 7.269 7.421 7.161 7.339 0 -0.01(-0.09%)
Feb 19, 2009 7.205 7.504 7.180 7.345 11,353,041 +0.19(+2.66%)
Feb 18, 2009 7.288 7.339 7.059 7.155 14,221,337 -0.10(-1.31%)
Feb 17, 2009 7.256 7.402 7.116 7.250 10,314,995 -0.13(-1.81%)
Feb 13, 2009 7.326 7.555 7.288 7.383 12,292,252 -0.05(-0.68%)
Feb 12, 2009 7.250 7.447 7.123 7.434 11,484,924 +0.08(+1.04%)
Feb 11, 2009 7.288 7.434 7.186 7.358 10,569,300 +0.05(+0.70%)
Feb 10, 2009 7.498 7.618 7.218 7.307 14,960,540 -0.20(-2.71%)
Feb 09, 2009 7.612 7.618 7.358 7.510 10,756,381 -0.08(-1.01%)
Feb 06, 2009 7.186 7.730 7.142 7.587 16,764,361 +0.42(+5.85%)
Feb 05, 2009 6.964 7.218 6.761 7.167 17,963,978 +0.40(+5.92%)
Feb 04, 2009 7.320 7.332 6.742 6.767 18,026,242 -0.51(-6.99%)
Feb 03, 2009 7.148 7.352 6.939 7.275 10,837,864 +0.13(+1.78%)
Feb 02, 2009 7.161 7.371 7.021 7.148 16,140,340 -0.02(-0.27%)
Jan 30, 2009 7.790 7.796 7.135 7.167 0 -0.53(-6.85%)
Jan 29, 2009 7.955 7.974 7.669 7.695 11,208,424 -0.29(-3.58%)
Jan 28, 2009 7.752 8.095 7.695 7.981 9,693,401 +0.36(+4.75%)
Jan 27, 2009 7.657 7.796 7.568 7.618 8,359,245 -0.03(-0.33%)
Jan 26, 2009 7.625 7.765 7.466 7.644 9,652,837 +0.02(+0.25%)
Jan 23, 2009 7.440 7.771 7.332 7.625 11,704,605 -0.01(-0.08%)
Jan 22, 2009 7.320 7.822 7.282 7.631 13,168,921 +0.19(+2.56%)
Jan 21, 2009 7.345 7.485 7.123 7.440 15,733,428 +0.10(+1.39%)
Jan 20, 2009 7.625 7.784 7.320 7.339 12,132,104 -0.37(-4.86%)
Jan 16, 2009 7.739 7.803 7.504 7.714 14,809,931 +0.15(+2.02%)
Jan 15, 2009 7.282 7.733 7.123 7.561 15,460,978 +0.25(+3.48%)
Jan 14, 2009 7.440 7.587 7.263 7.307 15,947,710 -0.36(-4.64%)
Jan 13, 2009 7.841 7.860 7.536 7.663 15,154,712 -0.04(-0.50%)
Jan 12, 2009 8.216 8.375 7.606 7.701 17,176,488 -0.55(-6.70%)
Jan 09, 2009 7.949 8.336 7.904 8.254 20,909,466 +0.04(+0.54%)
Jan 08, 2009 8.559 8.565 7.974 8.209 25,288,414 -0.41(-4.72%)
Jan 07, 2009 8.883 8.940 8.470 8.616 14,555,349 -0.43(-4.78%)
Jan 06, 2009 8.889 9.118 8.711 9.048 16,666,553 +0.21(+2.37%)
Jan 05, 2009 8.857 8.997 8.705 8.838 9,350,344 -0.05(-0.54%)
Jan 02, 2009 8.659 8.911 8.475 8.886 0 +0.43(+5.08%)
Jan 01, 2009 8.330 8.558 8.210 8.457 0 +0.00(+0.00%)
Dec 31, 2008 8.330 8.558 8.210 8.457 5,670,569 +0.15(+1.75%)
Dec 30, 2008 8.248 8.381 8.109 8.311 6,146,328 +0.10(+1.23%)
Dec 29, 2008 8.179 8.247 8.021 8.210 6,819,863 +0.02(+0.23%)
Dec 26, 2008 8.337 8.374 8.134 8.191 3,733,224 +0.00(+0.00%)
Dec 24, 2008 8.128 8.236 8.071 8.191 2,575,331 +0.11(+1.33%)
Dec 23, 2008 8.368 8.469 8.059 8.084 7,797,736 -0.22(-2.66%)
Dec 22, 2008 8.539 8.633 8.153 8.305 8,934,702 -0.27(-3.10%)
Dec 19, 2008 8.823 8.949 8.501 8.570 11,543,213 -0.19(-2.16%)
Dec 18, 2008 8.911 9.082 8.684 8.760 14,904,889 -0.13(-1.42%)
Dec 17, 2008 8.475 9.101 8.419 8.886 15,140,341 +0.33(+3.91%)
Dec 16, 2008 8.052 8.583 7.869 8.551 16,668,728 +0.44(+5.37%)
Dec 15, 2008 8.368 8.431 8.021 8.116 16,318,608 -0.21(-2.58%)
Dec 12, 2008 8.052 8.457 7.812 8.330 15,943,879 +0.13(+1.62%)
Dec 11, 2008 8.766 8.766 8.008 8.198 20,180,446 -0.64(-7.22%)
Dec 10, 2008 8.779 8.993 8.343 8.835 16,918,558 +0.39(+4.56%)
Dec 09, 2008 8.861 9.189 8.355 8.450 22,916,488 -0.51(-5.71%)
Dec 08, 2008 9.101 9.202 8.715 8.962 24,133,936 +0.11(+1.28%)
Dec 05, 2008 8.217 8.873 8.021 8.848 18,836,904 +0.53(+6.38%)
Dec 04, 2008 8.198 8.823 8.122 8.318 23,569,800 +0.19(+2.33%)
Dec 03, 2008 7.812 8.179 7.541 8.128 21,600,690 +0.40(+5.23%)
Dec 02, 2008 7.800 7.958 7.446 7.724 17,950,692 -0.11(-1.37%)
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.