Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.451 9.917 9.451 9.799 25,509 +0.48(+5.16%)
Mar 30, 2009 9.547 9.547 9.251 9.318 26,753 -0.34(-3.52%)
Mar 26, 2009 9.244 9.925 9.244 9.658 36,622 -0.37(-3.69%)
Mar 25, 2009 10.13 10.18 10.03 10.03 13,813 -0.10(-1.02%)
Mar 24, 2009 10.14 10.16 9.947 10.13 9,323 -0.04(-0.44%)
Mar 23, 2009 10.03 10.19 10.03 10.18 38,562 +0.13(+1.33%)
Mar 20, 2009 9.836 10.16 9.836 10.04 11,693 +0.32(+3.27%)
Mar 19, 2009 9.451 9.796 9.451 9.725 9,698 +0.42(+4.53%)
Mar 18, 2009 9.111 9.303 9.103 9.303 11,620 +0.21(+2.36%)
Mar 17, 2009 9.236 9.473 9.088 9.088 22,245 -0.10(-1.13%)
Mar 16, 2009 9.791 9.791 9.192 9.192 9,190 -0.02(-0.24%)
Mar 13, 2009 9.251 9.259 9.088 9.214 0 -0.04(-0.40%)
Mar 12, 2009 8.918 9.325 8.837 9.251 66,829 +0.26(+2.88%)
Mar 11, 2009 8.970 9.059 8.896 8.992 13,598 -0.04(-0.41%)
Mar 10, 2009 8.740 9.140 8.740 9.029 37,495 +0.22(+2.52%)
Mar 09, 2009 8.733 8.874 8.681 8.807 3,323 -0.08(-0.92%)
Mar 06, 2009 8.896 8.896 8.851 8.888 0 -0.04(-0.50%)
Mar 05, 2009 8.770 8.933 8.770 8.933 9,863 +0.00(+0.00%)
Mar 04, 2009 8.733 8.955 8.672 8.933 27,131 +0.14(+1.60%)
Mar 02, 2009 8.955 8.955 8.792 8.792 6,620 -0.16(-1.82%)
Feb 27, 2009 8.962 9.096 8.888 8.955 0 -0.11(-1.22%)
Feb 26, 2009 9.029 9.111 8.977 9.066 3,783 +0.03(+0.33%)
Feb 25, 2009 8.881 9.036 8.326 9.036 12,729 +0.08(+0.91%)
Feb 24, 2009 8.733 8.992 8.415 8.955 9,413 -0.04(-0.49%)
Feb 23, 2009 9.133 9.133 8.999 8.999 4,594 -0.10(-1.14%)
Feb 20, 2009 8.968 9.111 8.962 9.103 3,242 +0.12(+1.32%)
Feb 19, 2009 9.111 9.155 8.918 8.985 5,000 +0.02(+0.25%)
Feb 18, 2009 8.918 9.007 8.807 8.962 3,783 -0.08(-0.89%)
Feb 17, 2009 9.059 9.059 8.955 9.043 1,891 -0.07(-0.74%)
Feb 13, 2009 9.229 9.229 8.659 9.111 3,783 +0.03(+0.33%)
Feb 12, 2009 8.925 9.152 8.696 9.081 17,497 +0.04(+0.41%)
Feb 11, 2009 8.844 9.148 8.585 9.044 11,079 +0.16(+1.75%)
Feb 10, 2009 9.088 9.088 8.777 8.888 4,729 -0.27(-2.91%)
Feb 09, 2009 9.162 9.236 9.111 9.155 12,025 -0.09(-0.96%)
Feb 06, 2009 8.985 9.244 8.918 9.244 31,888 +0.26(+2.88%)
Feb 05, 2009 8.770 8.992 8.770 8.985 33,509 +0.26(+2.97%)
Feb 04, 2009 8.511 8.770 8.511 8.726 15,903 +0.13(+1.55%)
Feb 03, 2009 8.474 8.659 8.393 8.592 8,647 +0.18(+2.11%)
Feb 02, 2009 8.245 8.459 8.193 8.415 15,017 +0.10(+1.16%)
Jan 30, 2009 8.008 8.319 7.912 8.319 0 +0.25(+3.12%)
Jan 29, 2009 8.126 8.141 7.660 8.067 21,732 -0.07(-0.91%)
Jan 28, 2009 7.919 8.208 7.808 8.141 16,552 +0.51(+6.69%)
Jan 27, 2009 7.327 7.660 7.327 7.630 3,317 +0.24(+3.31%)
Jan 26, 2009 7.327 7.408 7.327 7.386 3,783 -0.01(-0.20%)
Jan 23, 2009 7.038 7.401 7.031 7.401 29,085 -0.01(-0.20%)
Jan 22, 2009 7.460 7.460 7.260 7.416 5,661 -0.02(-0.30%)
Jan 21, 2009 7.105 7.475 7.031 7.438 7,516 +0.30(+4.25%)
Jan 20, 2009 7.253 7.253 7.031 7.134 3,648 +0.03(+0.42%)
Jan 16, 2009 6.720 7.127 6.720 7.105 9,323 +0.31(+4.58%)
Jan 15, 2009 6.431 7.023 6.195 6.794 26,240 +0.28(+4.32%)
Jan 14, 2009 7.216 7.231 6.513 6.513 11,349 -0.75(-10.39%)
Jan 13, 2009 7.371 7.401 6.838 7.268 21,287 -0.02(-0.30%)
Jan 12, 2009 7.645 7.645 7.290 7.290 111,543 -0.38(-5.01%)
Jan 09, 2009 7.786 7.786 7.645 7.675 1,621 -0.21(-2.63%)
Jan 08, 2009 7.778 7.882 7.771 7.882 12,295 +0.03(+0.42%)
Jan 07, 2009 8.060 8.060 7.630 7.849 19,217 -0.06(-0.70%)
Jan 06, 2009 7.993 8.141 7.904 7.904 12,117 -0.13(-1.57%)
Jan 05, 2009 8.208 8.245 7.993 8.030 9,594 -0.17(-2.08%)
Jan 02, 2009 8.104 8.200 7.919 8.200 0 +0.13(+1.65%)
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.