Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.811 8.200 7.760 8.037 0 +0.10(+1.20%)
Feb 26, 2009 8.037 8.101 7.863 7.942 515,760 +0.08(+0.96%)
Feb 25, 2009 8.212 8.458 7.748 7.867 448,088 -0.45(-5.44%)
Feb 24, 2009 7.938 8.462 7.847 8.319 467,559 +0.49(+6.29%)
Feb 23, 2009 8.490 8.578 7.708 7.827 512,153 -0.55(-6.54%)
Feb 20, 2009 8.371 8.573 8.173 8.375 519,086 -0.20(-2.32%)
Feb 19, 2009 8.732 8.967 8.502 8.574 392,136 -0.06(-0.64%)
Feb 18, 2009 8.828 9.010 8.482 8.629 335,902 -0.11(-1.23%)
Feb 17, 2009 8.971 8.971 8.439 8.736 478,792 -0.48(-5.21%)
Feb 13, 2009 9.189 9.368 9.106 9.217 381,310 +0.03(+0.30%)
Feb 12, 2009 8.943 9.209 8.677 9.189 337,887 +0.10(+1.05%)
Feb 11, 2009 9.269 9.467 8.915 9.094 288,150 -0.14(-1.55%)
Feb 10, 2009 9.602 9.880 9.082 9.237 460,571 -0.41(-4.28%)
Feb 09, 2009 9.491 9.864 9.408 9.650 259,281 +0.09(+0.91%)
Feb 06, 2009 9.050 9.654 8.963 9.562 343,142 +0.41(+4.51%)
Feb 05, 2009 9.078 9.324 8.717 9.149 356,234 +0.17(+1.90%)
Feb 04, 2009 8.812 9.209 8.713 8.979 380,824 +0.12(+1.39%)
Feb 03, 2009 8.776 8.955 8.522 8.856 402,055 +0.01(+0.09%)
Feb 02, 2009 8.713 8.935 8.494 8.848 429,788 -0.05(-0.54%)
Jan 30, 2009 9.130 9.269 8.736 8.895 0 -0.10(-1.06%)
Jan 29, 2009 9.149 9.276 8.951 8.991 395,118 -0.34(-3.66%)
Jan 28, 2009 9.296 9.459 9.030 9.332 690,286 +0.20(+2.17%)
Jan 27, 2009 9.312 9.515 8.911 9.134 351,643 -0.16(-1.75%)
Jan 26, 2009 9.328 9.900 9.086 9.296 436,978 -0.03(-0.30%)
Jan 23, 2009 8.736 9.674 8.526 9.324 684,446 +0.26(+2.85%)
Jan 22, 2009 9.527 9.527 8.899 9.066 507,608 -0.62(-6.43%)
Jan 21, 2009 9.229 9.745 8.983 9.689 587,662 +0.53(+5.77%)
Jan 20, 2009 9.725 9.725 9.086 9.161 725,077 -0.60(-6.14%)
Jan 16, 2009 10.01 10.23 9.392 9.761 1,000,871 -0.66(-6.29%)
Jan 15, 2009 10.11 10.65 9.701 10.42 685,778 +0.33(+3.23%)
Jan 14, 2009 10.60 10.60 9.828 10.09 496,130 -0.62(-5.82%)
Jan 13, 2009 10.52 10.84 10.52 10.71 535,046 +0.27(+2.59%)
Jan 12, 2009 11.02 11.23 10.41 10.44 685,751 -0.56(-5.05%)
Jan 09, 2009 10.55 11.50 10.55 11.00 2,071,753 +1.17(+11.92%)
Jan 08, 2009 9.475 9.896 9.237 9.828 609,228 +0.24(+2.53%)
Jan 07, 2009 9.864 9.975 9.455 9.586 742,116 -0.39(-3.90%)
Jan 06, 2009 10.34 10.42 9.713 9.975 789,279 -0.38(-3.68%)
Jan 05, 2009 10.11 10.48 9.956 10.36 637,363 +0.25(+2.48%)
Jan 02, 2009 9.824 10.42 9.824 10.11 0 +0.14(+1.39%)
Jan 01, 2009 9.685 10.13 9.650 9.967 0 +0.00(+0.00%)
Dec 31, 2008 9.685 10.13 9.650 9.967 450,936 +0.28(+2.91%)
Dec 30, 2008 8.840 9.697 8.804 9.685 450,672 +0.75(+8.40%)
Dec 29, 2008 9.415 9.507 8.816 8.935 454,389 -0.59(-6.21%)
Dec 26, 2008 9.678 9.777 9.245 9.527 391,829 -0.15(-1.52%)
Dec 24, 2008 9.368 9.836 8.963 9.674 278,810 +0.53(+5.82%)
Dec 23, 2008 9.364 9.761 8.998 9.141 369,472 -0.12(-1.24%)
Dec 22, 2008 9.960 9.960 8.863 9.257 418,884 -0.64(-6.42%)
Dec 19, 2008 9.872 10.32 9.586 9.892 617,122 +0.18(+1.84%)
Dec 18, 2008 9.769 9.979 9.443 9.713 405,855 -0.15(-1.49%)
Dec 17, 2008 9.495 10.16 9.411 9.860 485,667 +0.20(+2.10%)
Dec 16, 2008 8.824 9.717 8.657 9.658 420,670 +1.04(+12.13%)
Dec 15, 2008 9.185 9.428 8.466 8.613 391,204 -0.68(-7.35%)
Dec 12, 2008 8.578 9.531 8.578 9.296 312,637 +0.28(+3.13%)
Dec 11, 2008 8.637 9.606 8.510 9.014 608,122 +0.21(+2.34%)
Dec 10, 2008 8.375 8.967 8.304 8.808 428,391 +0.50(+6.07%)
Dec 09, 2008 8.562 8.955 7.998 8.304 429,212 -0.33(-3.86%)
Dec 08, 2008 7.752 8.776 7.656 8.637 636,480 +1.16(+15.57%)
Dec 05, 2008 7.549 7.621 6.993 7.474 739,338 -0.23(-2.94%)
Dec 04, 2008 8.439 8.585 7.482 7.700 431,020 -0.85(-9.98%)
Dec 03, 2008 8.026 8.812 7.942 8.554 408,399 +0.17(+2.09%)
Dec 02, 2008 7.970 8.391 7.628 8.379 464,116 +0.56(+7.22%)
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.