Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.941 8.081 7.484 7.665 6,186,451 -0.21(-2.68%)
Mar 30, 2009 7.964 7.964 7.337 7.877 8,818,404 -0.32(-3.87%)
Mar 26, 2009 8.100 8.353 7.903 8.194 8,795,178 +0.23(+2.89%)
Mar 25, 2009 7.964 8.696 7.730 7.964 16,217,912 +0.08(+0.96%)
Mar 24, 2009 7.646 8.175 7.522 7.888 8,726,863 +0.12(+1.56%)
Mar 23, 2009 7.375 7.786 7.375 7.767 7,704,296 +0.74(+10.53%)
Mar 20, 2009 7.563 7.563 6.906 7.027 5,550,377 -0.55(-7.23%)
Mar 19, 2009 7.782 7.782 7.344 7.575 11,860,916 -0.09(-1.18%)
Mar 18, 2009 7.054 7.850 6.921 7.665 8,155,080 +0.60(+8.56%)
Mar 17, 2009 6.978 7.061 6.668 7.061 5,586,132 +0.10(+1.41%)
Mar 16, 2009 7.122 7.224 6.880 6.963 9,673,844 +0.05(+0.77%)
Mar 13, 2009 6.729 6.963 6.657 6.910 0 +0.29(+4.39%)
Mar 12, 2009 6.166 6.684 6.045 6.619 5,961,684 +0.42(+6.76%)
Mar 11, 2009 5.996 6.461 5.932 6.200 7,448,274 +0.20(+3.40%)
Mar 10, 2009 5.966 6.155 5.819 5.996 8,348,605 +0.23(+3.99%)
Mar 09, 2009 5.585 5.943 5.585 5.766 11,118,991 +0.03(+0.59%)
Mar 06, 2009 6.106 6.789 5.521 5.732 0 -0.28(-4.71%)
Mar 05, 2009 6.193 6.193 5.898 6.015 6,614,216 -0.39(-6.07%)
Mar 04, 2009 6.038 6.510 6.038 6.404 4,339,891 +0.28(+4.63%)
Mar 02, 2009 6.344 6.400 6.049 6.121 5,747,502 -0.39(-6.03%)
Feb 27, 2009 6.551 6.699 6.332 6.514 0 -0.04(-0.63%)
Feb 26, 2009 6.797 6.797 6.442 6.555 5,634,619 -0.13(-1.92%)
Feb 25, 2009 6.808 6.895 6.502 6.684 7,972,232 -0.20(-2.85%)
Feb 24, 2009 6.495 6.925 6.306 6.880 8,012,242 +0.48(+7.49%)
Feb 23, 2009 6.797 6.861 6.385 6.400 6,582,153 -0.31(-4.61%)
Feb 20, 2009 6.763 6.933 6.582 6.710 0 -0.25(-3.53%)
Feb 19, 2009 7.654 7.745 6.921 6.955 6,323,589 -0.62(-8.18%)
Feb 18, 2009 7.680 7.764 7.333 7.575 9,884,851 -0.03(-0.40%)
Feb 17, 2009 7.711 7.858 7.518 7.605 10,388,587 -0.46(-5.76%)
Feb 13, 2009 7.847 8.202 7.745 8.069 13,788,870 -0.23(-2.82%)
Feb 12, 2009 6.989 8.398 6.989 8.304 17,737,974 +1.17(+16.41%)
Feb 11, 2009 7.511 7.677 6.918 7.133 8,483,376 -0.30(-4.01%)
Feb 10, 2009 7.733 7.986 7.367 7.431 4,696,717 -0.38(-4.88%)
Feb 09, 2009 7.952 7.952 7.616 7.813 5,912,418 -0.14(-1.71%)
Feb 06, 2009 7.107 8.171 7.107 7.949 0 +0.80(+11.26%)
Feb 05, 2009 6.895 7.186 6.786 7.144 6,556,669 +0.21(+3.05%)
Feb 04, 2009 6.702 7.224 6.665 6.933 7,292,179 +0.26(+3.90%)
Feb 03, 2009 6.608 6.778 6.487 6.672 5,385,808 +0.07(+1.03%)
Feb 02, 2009 6.272 6.668 6.212 6.604 5,641,648 +0.23(+3.61%)
Jan 30, 2009 6.752 6.888 6.314 6.374 0 -0.43(-6.27%)
Jan 29, 2009 7.001 7.099 6.672 6.801 4,609,655 -0.31(-4.35%)
Jan 28, 2009 6.657 7.254 6.657 7.110 7,036,234 +0.49(+7.35%)
Jan 27, 2009 6.559 6.782 6.495 6.623 2,890,755 +0.07(+1.04%)
Jan 26, 2009 6.661 6.774 6.412 6.555 2,733,660 -0.10(-1.48%)
Jan 23, 2009 6.340 6.797 6.230 6.653 0 +0.22(+3.40%)
Jan 22, 2009 6.676 6.676 6.340 6.434 6,703,452 -0.31(-4.64%)
Jan 21, 2009 6.748 6.778 6.332 6.748 5,223,445 +0.23(+3.59%)
Jan 20, 2009 7.133 7.190 6.476 6.514 4,887,088 -0.62(-8.68%)
Jan 16, 2009 7.371 7.443 6.631 7.133 0 -0.12(-1.61%)
Jan 15, 2009 7.273 7.424 6.895 7.250 8,412,569 -0.01(-0.16%)
Jan 14, 2009 7.809 8.085 7.186 7.261 7,960,394 -0.72(-9.04%)
Jan 13, 2009 8.300 8.428 7.711 7.983 5,607,803 -0.36(-4.30%)
Jan 12, 2009 8.632 8.632 8.205 8.341 4,177,594 -0.29(-3.41%)
Jan 09, 2009 8.791 8.881 8.413 8.636 5,358,918 -0.19(-2.18%)
Jan 08, 2009 8.885 8.919 8.492 8.828 4,212,713 -0.10(-1.14%)
Jan 07, 2009 9.282 9.285 8.753 8.930 3,100,853 -0.52(-5.51%)
Jan 06, 2009 9.172 9.686 8.930 9.451 4,987,879 +0.39(+4.34%)
Jan 05, 2009 8.617 9.108 8.504 9.059 5,055,524 +0.39(+4.49%)
Jan 02, 2009 8.247 8.719 8.001 8.670 0 +0.45(+5.47%)
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.