Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 6.234 6.584 6.200 6.536 0 +0.00(+0.00%)
Dec 31, 2008 6.234 6.584 6.200 6.536 19,330,668 +0.36(+5.77%)
Dec 30, 2008 5.994 6.207 5.980 6.179 13,578,455 +0.21(+3.44%)
Dec 29, 2008 6.049 6.076 5.898 5.974 10,257,502 -0.10(-1.69%)
Dec 26, 2008 6.015 6.104 6.001 6.076 0 +0.07(+1.14%)
Dec 24, 2008 5.946 6.035 5.912 6.008 4,306,049 +0.05(+0.92%)
Dec 23, 2008 5.946 6.152 5.898 5.953 16,584,435 -0.05(-0.91%)
Dec 22, 2008 6.159 6.159 5.850 6.008 16,077,767 -0.02(-0.34%)
Dec 19, 2008 6.179 6.289 5.967 6.028 28,012,086 -0.05(-0.90%)
Dec 18, 2008 6.316 6.371 5.987 6.083 22,440,924 -0.22(-3.48%)
Dec 17, 2008 6.076 6.433 6.022 6.303 19,270,166 +0.03(+0.44%)
Dec 16, 2008 5.898 6.353 5.830 6.275 24,766,224 +0.46(+7.90%)
Dec 15, 2008 5.898 5.898 5.692 5.816 15,166,727 +0.02(+0.36%)
Dec 12, 2008 5.555 5.864 5.487 5.795 0 +0.09(+1.56%)
Dec 11, 2008 5.987 6.124 5.644 5.706 27,475,988 -0.34(-5.67%)
Dec 10, 2008 6.083 6.296 5.926 6.049 24,953,110 +0.02(+0.34%)
Dec 09, 2008 5.987 6.316 5.857 6.028 32,970,014 -0.14(-2.22%)
Dec 08, 2008 5.980 6.255 5.980 6.166 28,608,652 +0.31(+5.27%)
Dec 05, 2008 5.631 5.864 5.418 5.857 0 +0.14(+2.40%)
Dec 04, 2008 5.850 5.946 5.596 5.720 33,077,468 -0.23(-3.81%)
Dec 03, 2008 5.795 6.001 5.562 5.946 29,597,120 +0.06(+1.05%)
Dec 02, 2008 5.905 5.932 5.617 5.884 22,219,958 +0.07(+1.18%)
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.