Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.030 8.110 7.870 7.950 4,109,761 -0.04(-0.50%)
Mar 30, 2009 8.300 8.420 7.750 7.990 5,307,292 -2.15(-21.20%)
Mar 26, 2009 9.410 10.14 9.410 10.14 1,851,047 +0.65(+6.85%)
Mar 25, 2009 9.560 9.780 9.270 9.490 1,926,454 -0.01(-0.11%)
Mar 24, 2009 9.240 9.720 9.160 9.500 1,946,361 +0.11(+1.17%)
Mar 23, 2009 9.110 9.390 9.090 9.390 1,259,821 +0.70(+8.06%)
Mar 20, 2009 8.940 9.170 8.670 8.690 2,347,688 -0.39(-4.32%)
Mar 19, 2009 9.300 9.350 8.990 9.082 2,743,051 -0.12(-1.28%)
Mar 18, 2009 8.570 9.330 8.570 9.200 4,084,974 +0.50(+5.75%)
Mar 17, 2009 8.230 8.700 8.140 8.700 2,484,245 +0.49(+5.97%)
Mar 16, 2009 8.200 8.570 8.170 8.210 2,940,432 +0.03(+0.37%)
Mar 13, 2009 8.270 8.270 7.990 8.180 0 +0.03(+0.37%)
Mar 12, 2009 7.470 8.200 7.350 8.150 3,138,737 +0.69(+9.25%)
Mar 11, 2009 7.010 7.570 7.010 7.460 2,452,596 +0.18(+2.47%)
Mar 10, 2009 6.810 7.300 6.750 7.280 2,601,109 +0.61(+9.15%)
Mar 09, 2009 6.760 7.050 6.620 6.670 2,061,205 -0.13(-1.91%)
Mar 06, 2009 7.050 7.090 6.650 6.800 0 -0.10(-1.45%)
Mar 05, 2009 7.460 7.460 6.770 6.900 3,316,847 -0.57(-7.63%)
Mar 04, 2009 7.240 7.640 7.230 7.470 2,491,520 +0.25(+3.46%)
Mar 02, 2009 7.760 7.810 7.190 7.220 2,998,561 -0.70(-8.84%)
Feb 27, 2009 8.060 8.130 7.910 7.920 0 -0.29(-3.53%)
Feb 26, 2009 8.490 8.560 8.115 8.210 2,850,559 -0.22(-2.61%)
Feb 25, 2009 8.600 8.650 8.270 8.430 2,204,064 -0.24(-2.77%)
Feb 24, 2009 8.490 8.740 8.380 8.670 1,960,788 +0.22(+2.60%)
Feb 23, 2009 9.050 9.050 8.440 8.450 1,623,777 -0.57(-6.32%)
Feb 20, 2009 9.340 9.340 8.880 9.020 0 -0.34(-3.63%)
Feb 19, 2009 9.840 9.840 9.340 9.360 1,477,070 -0.23(-2.40%)
Feb 18, 2009 9.890 9.960 9.560 9.590 1,929,228 -0.28(-2.84%)
Feb 17, 2009 10.03 10.10 9.870 9.870 2,581,850 -0.34(-3.33%)
Feb 13, 2009 10.39 10.58 10.10 10.21 2,000,072 -0.20(-1.92%)
Feb 12, 2009 10.22 10.51 10.03 10.41 2,763,989 +0.05(+0.48%)
Feb 11, 2009 10.37 10.57 10.23 10.36 1,855,637 -0.01(-0.10%)
Feb 10, 2009 11.06 11.09 10.30 10.37 2,337,431 -0.73(-6.58%)
Feb 09, 2009 10.59 11.18 10.44 11.10 3,395,382 +0.49(+4.62%)
Feb 06, 2009 10.80 10.87 10.36 10.61 4,349,640 +0.17(+1.63%)
Feb 05, 2009 10.87 11.05 9.630 10.44 8,793,498 -1.79(-14.64%)
Feb 04, 2009 12.19 12.51 12.01 12.23 1,989,519 +0.09(+0.74%)
Feb 03, 2009 12.40 12.40 11.96 12.14 1,833,994 -0.20(-1.62%)
Feb 02, 2009 12.42 12.44 12.08 12.34 1,954,577 -0.21(-1.67%)
Jan 30, 2009 13.07 13.16 12.42 12.55 0 -0.42(-3.24%)
Jan 29, 2009 13.39 13.39 12.82 12.97 1,199,621 -0.39(-2.92%)
Jan 28, 2009 12.80 13.45 12.80 13.36 1,320,626 +0.48(+3.73%)
Jan 27, 2009 12.91 13.05 12.65 12.88 1,504,483 +0.02(+0.16%)
Jan 26, 2009 12.81 13.21 12.59 12.86 1,660,637 +0.04(+0.31%)
Jan 23, 2009 12.00 12.98 12.00 12.82 2,887,998 +0.61(+5.00%)
Jan 22, 2009 12.75 12.88 12.07 12.21 2,756,564 -0.75(-5.79%)
Jan 21, 2009 12.74 12.97 12.42 12.96 1,860,124 +0.42(+3.35%)
Jan 20, 2009 13.29 13.36 12.51 12.54 1,799,247 -0.80(-6.00%)
Jan 16, 2009 13.45 13.66 13.02 13.34 0 +0.09(+0.68%)
Jan 15, 2009 13.23 13.26 12.80 13.25 3,062,822 +0.02(+0.15%)
Jan 14, 2009 13.88 13.93 13.14 13.23 1,543,773 -0.75(-5.36%)
Jan 13, 2009 13.95 14.21 13.67 13.98 1,861,729 +0.04(+0.29%)
Jan 12, 2009 14.59 14.59 13.75 13.94 1,386,527 -0.71(-4.85%)
Jan 09, 2009 14.87 14.96 14.20 14.65 1,953,451 -0.34(-2.27%)
Jan 08, 2009 14.80 15.02 14.66 14.99 1,157,203 +0.19(+1.28%)
Jan 07, 2009 14.89 15.06 14.61 14.80 1,005,076 -0.26(-1.73%)
Jan 06, 2009 14.50 15.23 14.47 15.06 1,430,881 +0.71(+4.95%)
Jan 05, 2009 14.43 14.69 14.21 14.35 1,253,661 -0.24(-1.64%)
Jan 02, 2009 14.08 14.70 13.98 14.59 0 +0.45(+3.18%)
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.