Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.979 9.352 8.952 9.145 23,470,388 +0.28(+3.11%)
Mar 30, 2009 9.117 9.131 8.656 8.869 25,015,122 -0.94(-9.56%)
Mar 26, 2009 9.427 9.951 9.427 9.806 36,243,236 +0.49(+5.25%)
Mar 25, 2009 9.200 9.572 9.000 9.317 35,741,956 +0.24(+2.66%)
Mar 24, 2009 8.973 9.303 8.890 9.076 33,353,614 +0.13(+1.46%)
Mar 23, 2009 8.959 9.017 8.897 8.945 59,552,316 +0.38(+4.42%)
Mar 20, 2009 8.959 9.090 8.490 8.566 42,055,128 -0.15(-1.74%)
Mar 19, 2009 9.131 9.131 8.318 8.718 38,347,244 +0.10(+1.20%)
Mar 18, 2009 8.476 8.752 8.208 8.614 22,782,790 +0.06(+0.73%)
Mar 17, 2009 7.829 8.552 7.746 8.552 32,296,860 +0.72(+9.15%)
Mar 16, 2009 8.125 8.242 7.815 7.836 16,014,254 -0.23(-2.90%)
Mar 13, 2009 8.221 8.256 7.739 8.070 0 -0.10(-1.18%)
Mar 12, 2009 7.815 8.187 7.718 8.166 26,048,998 +0.32(+4.04%)
Mar 11, 2009 7.732 7.918 7.670 7.849 22,484,734 +0.13(+1.70%)
Mar 10, 2009 7.036 7.753 6.995 7.718 30,481,526 +0.83(+12.11%)
Mar 09, 2009 6.905 7.374 6.836 6.885 20,784,508 -0.10(-1.48%)
Mar 06, 2009 7.009 7.339 6.795 6.988 0 +0.03(+0.50%)
Mar 05, 2009 7.064 7.250 6.891 6.953 26,626,086 -0.27(-3.72%)
Mar 04, 2009 6.313 7.498 6.313 7.222 30,837,988 +0.68(+10.43%)
Mar 02, 2009 7.119 7.305 6.492 6.540 41,789,252 -0.73(-10.05%)
Feb 27, 2009 7.084 7.498 6.981 7.270 0 +0.06(+0.76%)
Feb 26, 2009 7.270 7.649 7.188 7.215 29,304,590 +0.08(+1.06%)
Feb 25, 2009 6.906 7.325 6.694 7.139 26,388,274 +0.19(+2.66%)
Feb 24, 2009 6.536 7.023 6.536 6.954 24,807,624 +0.47(+7.19%)
Feb 23, 2009 6.721 6.797 6.426 6.488 24,829,048 -0.24(-3.57%)
Feb 20, 2009 6.632 6.879 6.550 6.728 0 -0.25(-3.63%)
Feb 19, 2009 7.434 7.530 6.934 6.982 20,197,658 -0.39(-5.30%)
Feb 18, 2009 7.448 7.565 7.290 7.373 21,226,606 -0.03(-0.37%)
Feb 17, 2009 7.716 7.722 7.386 7.400 20,999,044 -0.53(-6.66%)
Feb 13, 2009 7.757 8.065 7.736 7.928 20,621,412 +0.14(+1.76%)
Feb 12, 2009 7.407 7.818 7.345 7.791 23,010,684 +0.13(+1.70%)
Feb 11, 2009 7.729 7.760 7.496 7.661 15,531,837 -0.01(-0.09%)
Feb 10, 2009 8.011 8.230 7.578 7.668 28,046,064 -0.50(-6.13%)
Feb 09, 2009 8.182 8.436 8.004 8.168 28,390,814 +0.12(+1.53%)
Feb 06, 2009 7.647 8.134 7.647 8.045 40,639,160 +0.52(+6.93%)
Feb 05, 2009 7.249 7.613 7.071 7.524 28,867,468 +0.15(+2.05%)
Feb 04, 2009 7.133 7.750 7.133 7.373 29,503,474 +0.29(+4.17%)
Feb 03, 2009 7.146 7.146 6.827 7.078 14,899,992 +0.05(+0.68%)
Feb 02, 2009 6.810 7.126 6.783 7.030 20,684,654 +0.10(+1.38%)
Jan 30, 2009 7.242 7.242 6.858 6.934 0 -0.25(-3.53%)
Jan 29, 2009 7.373 7.434 7.030 7.188 21,745,536 -0.27(-3.59%)
Jan 28, 2009 6.968 7.476 6.961 7.455 29,904,944 +0.60(+8.81%)
Jan 27, 2009 6.399 7.002 6.344 6.851 48,392,716 +0.03(+0.40%)
Jan 26, 2009 6.845 6.858 6.639 6.824 26,176,910 -0.03(-0.50%)
Jan 23, 2009 6.310 6.961 6.282 6.858 24,674,584 +0.34(+5.26%)
Jan 22, 2009 6.392 6.618 6.255 6.515 19,172,866 -0.01(-0.21%)
Jan 21, 2009 6.419 6.529 6.152 6.529 28,957,712 +0.27(+4.27%)
Jan 20, 2009 6.618 6.721 6.262 6.262 18,643,084 -0.39(-5.88%)
Jan 16, 2009 6.755 6.851 6.365 6.653 0 +0.05(+0.83%)
Jan 15, 2009 6.296 6.701 6.234 6.598 22,796,944 +0.29(+4.68%)
Jan 14, 2009 6.365 6.543 6.214 6.303 31,399,508 -0.31(-4.67%)
Jan 13, 2009 6.515 6.673 6.351 6.611 30,878,326 -0.22(-3.21%)
Jan 12, 2009 7.407 7.407 6.762 6.831 22,969,284 -0.51(-6.92%)
Jan 09, 2009 7.640 7.654 7.263 7.338 19,710,058 -0.29(-3.78%)
Jan 08, 2009 7.469 7.654 7.284 7.626 19,393,714 -0.01(-0.18%)
Jan 07, 2009 7.777 7.887 7.524 7.640 25,373,828 -0.28(-3.55%)
Jan 06, 2009 7.332 7.949 7.332 7.921 33,721,884 +0.67(+9.17%)
Jan 05, 2009 6.961 7.407 6.845 7.256 30,753,398 +0.36(+5.27%)
Jan 02, 2009 6.584 6.941 6.399 6.893 0 +0.36(+5.46%)
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.