Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.025 8.190 7.772 8.039 8,843,484 +0.07(+0.89%)
Mar 30, 2009 8.188 8.238 7.763 7.968 7,597,764 -0.39(-4.64%)
Mar 26, 2009 8.125 8.422 8.043 8.355 8,621,684 +0.29(+3.56%)
Mar 25, 2009 8.070 8.527 7.835 8.068 11,301,472 -0.03(-0.37%)
Mar 24, 2009 7.885 8.322 7.875 8.098 11,818,256 +0.14(+1.73%)
Mar 23, 2009 7.608 7.970 7.332 7.960 9,344,092 +0.66(+9.08%)
Mar 20, 2009 7.315 7.575 7.290 7.298 10,405,396 -0.06(-0.78%)
Mar 19, 2009 7.340 7.415 7.215 7.355 7,444,268 +0.02(+0.20%)
Mar 18, 2009 7.152 7.445 6.990 7.340 6,621,744 +0.17(+2.41%)
Mar 17, 2009 7.010 7.202 6.850 7.168 9,858,368 +0.22(+3.13%)
Mar 16, 2009 7.335 7.433 6.883 6.950 15,050,260 -0.41(-5.57%)
Mar 13, 2009 7.530 7.582 7.218 7.360 9,865,948 -0.12(-1.67%)
Mar 12, 2009 7.152 7.490 7.003 7.485 7,976,972 +0.33(+4.58%)
Mar 11, 2009 7.130 7.245 7.010 7.157 7,852,472 +0.12(+1.71%)
Mar 10, 2009 6.605 7.037 6.535 7.037 9,061,536 +0.50(+7.61%)
Mar 09, 2009 6.543 6.825 6.505 6.540 7,407,004 -0.05(-0.83%)
Mar 06, 2009 6.702 6.825 6.468 6.595 10,049,484 -0.15(-2.15%)
Mar 05, 2009 7.025 7.060 6.697 6.740 11,718,216 -0.36(-5.10%)
Mar 04, 2009 7.395 7.407 6.840 7.103 13,709,280 -0.03(-0.42%)
Mar 02, 2009 7.412 7.495 7.077 7.133 10,135,036 -0.40(-5.28%)
Feb 27, 2009 7.475 7.620 7.353 7.530 9,101,000 +0.01(+0.10%)
Feb 26, 2009 7.787 7.835 7.513 7.522 6,858,748 -0.11(-1.38%)
Feb 25, 2009 7.780 7.867 7.596 7.628 13,683,600 -0.17(-2.21%)
Feb 24, 2009 7.492 7.814 7.468 7.800 12,372,568 +0.38(+5.12%)
Feb 23, 2009 8.062 8.107 7.395 7.420 12,116,944 -0.63(-7.80%)
Feb 20, 2009 8.160 8.175 7.938 8.047 9,942,312 -0.05(-0.62%)
Feb 19, 2009 8.545 8.732 8.098 8.098 8,959,228 -0.42(-4.96%)
Feb 18, 2009 8.280 8.598 8.240 8.520 9,006,988 +0.30(+3.68%)
Feb 17, 2009 8.470 8.470 8.082 8.217 6,661,412 -0.41(-4.70%)
Feb 13, 2009 8.845 8.963 8.623 8.623 4,285,856 -0.22(-2.46%)
Feb 12, 2009 8.560 8.873 8.460 8.840 5,400,324 +0.20(+2.29%)
Feb 11, 2009 9.075 9.088 8.557 8.643 8,179,064 -0.36(-3.97%)
Feb 10, 2009 9.375 9.465 8.890 9.000 5,879,432 -0.38(-4.08%)
Feb 09, 2009 9.182 9.430 9.050 9.383 4,778,444 +0.10(+1.08%)
Feb 06, 2009 8.690 9.283 8.660 9.283 9,725,212 +0.62(+7.16%)
Feb 05, 2009 8.398 8.710 8.305 8.662 9,515,440 +0.11(+1.23%)
Feb 04, 2009 8.658 8.670 8.385 8.557 16,829,348 -0.31(-3.52%)
Feb 03, 2009 8.547 8.905 8.412 8.870 6,529,816 +0.29(+3.35%)
Feb 02, 2009 8.428 8.672 8.380 8.582 5,283,460 +0.04(+0.44%)
Jan 30, 2009 8.713 8.825 8.395 8.545 9,248,368 -0.14(-1.67%)
Jan 29, 2009 8.865 9.012 8.617 8.690 7,585,116 -0.25(-2.82%)
Jan 28, 2009 8.598 9.037 8.595 8.943 9,822,072 +0.30(+3.44%)
Jan 27, 2009 8.135 8.690 8.125 8.645 12,533,368 +0.49(+6.07%)
Jan 26, 2009 8.085 8.330 8.040 8.150 8,129,340 +0.03(+0.40%)
Jan 23, 2009 7.935 8.260 7.883 8.117 5,423,552 +0.06(+0.71%)
Jan 22, 2009 7.996 8.211 7.853 8.060 8,704,460 -0.01(-0.15%)
Jan 21, 2009 8.148 8.230 7.755 8.072 14,329,752 -0.15(-1.85%)
Jan 20, 2009 8.440 8.738 8.143 8.225 14,208,668 -0.06(-0.75%)
Jan 16, 2009 8.415 8.432 8.158 8.287 13,100,084 -0.01(-0.15%)
Jan 15, 2009 8.172 8.510 7.935 8.300 10,839,216 +0.38(+4.76%)
Jan 14, 2009 8.062 8.100 7.865 7.923 7,328,676 -0.28(-3.41%)
Jan 13, 2009 8.100 8.293 8.025 8.203 6,561,532 +0.05(+0.58%)
Jan 12, 2009 8.310 8.332 8.075 8.155 6,833,436 -0.10(-1.24%)
Jan 09, 2009 8.012 8.438 8.000 8.258 8,735,500 -0.14(-1.67%)
Jan 08, 2009 8.537 8.578 8.275 8.398 11,034,684 -0.39(-4.47%)
Jan 07, 2009 8.898 8.915 8.630 8.790 6,552,924 -0.22(-2.44%)
Jan 06, 2009 9.045 9.082 8.797 9.010 7,909,856 -0.09(-0.99%)
Jan 05, 2009 8.930 9.200 8.840 9.100 6,762,468 -0.03(-0.30%)
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.