Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.767 5.886 5.586 5.777 12,305,802 +0.05(+0.89%)
Mar 30, 2009 5.884 5.920 5.578 5.726 10,572,370 -0.28(-4.64%)
Mar 26, 2009 5.839 6.053 5.780 6.004 11,997,165 +0.21(+3.56%)
Mar 25, 2009 5.799 6.128 5.631 5.798 15,726,119 -0.02(-0.37%)
Mar 24, 2009 5.667 5.981 5.659 5.819 16,445,229 +0.10(+1.73%)
Mar 23, 2009 5.467 5.728 5.269 5.720 13,002,404 +0.48(+9.08%)
Mar 20, 2009 5.257 5.444 5.239 5.244 14,479,220 -0.04(-0.78%)
Mar 19, 2009 5.275 5.329 5.185 5.286 10,358,778 +0.01(+0.20%)
Mar 18, 2009 5.140 5.350 5.023 5.275 9,214,227 +0.12(+2.41%)
Mar 17, 2009 5.038 5.176 4.923 5.151 13,718,024 +0.16(+3.13%)
Mar 16, 2009 5.271 5.341 4.946 4.995 20,942,598 -0.29(-5.57%)
Mar 13, 2009 5.411 5.449 5.187 5.289 13,728,572 -0.09(-1.67%)
Mar 12, 2009 5.140 5.383 5.032 5.379 11,100,042 +0.24(+4.58%)
Mar 11, 2009 5.124 5.207 5.038 5.144 10,926,799 +0.09(+1.71%)
Mar 10, 2009 4.747 5.057 4.696 5.057 12,609,224 +0.36(+7.61%)
Mar 09, 2009 4.702 4.905 4.675 4.700 10,306,925 -0.04(-0.83%)
Mar 06, 2009 4.817 4.905 4.648 4.739 13,983,964 -0.10(-2.15%)
Mar 05, 2009 5.048 5.074 4.813 4.844 16,306,023 -0.26(-5.10%)
Mar 04, 2009 5.314 5.323 4.916 5.104 19,076,610 -0.02(-0.42%)
Mar 02, 2009 5.327 5.386 5.086 5.126 14,103,011 -0.29(-5.28%)
Feb 27, 2009 5.372 5.476 5.284 5.411 12,664,139 +0.01(+0.10%)
Feb 26, 2009 5.596 5.631 5.399 5.406 9,544,021 -0.08(-1.38%)
Feb 25, 2009 5.591 5.654 5.459 5.481 19,040,876 -0.12(-2.21%)
Feb 24, 2009 5.384 5.615 5.366 5.605 17,216,560 +0.27(+5.12%)
Feb 23, 2009 5.794 5.826 5.314 5.332 16,860,856 -0.45(-7.80%)
Feb 20, 2009 5.864 5.875 5.704 5.783 13,834,833 -0.04(-0.62%)
Feb 19, 2009 6.141 6.276 5.819 5.819 12,466,861 -0.30(-4.96%)
Feb 18, 2009 5.950 6.179 5.922 6.123 12,533,320 +0.22(+3.68%)
Feb 17, 2009 6.087 6.087 5.808 5.905 9,269,426 -0.29(-4.70%)
Feb 13, 2009 6.356 6.441 6.197 6.197 5,963,814 -0.16(-2.46%)
Feb 12, 2009 6.152 6.376 6.080 6.353 7,514,608 +0.14(+2.29%)
Feb 11, 2009 6.522 6.531 6.150 6.211 11,381,255 -0.26(-3.97%)
Feb 10, 2009 6.737 6.802 6.389 6.468 8,181,292 -0.27(-4.08%)
Feb 09, 2009 6.599 6.777 6.504 6.743 6,649,256 +0.07(+1.08%)
Feb 06, 2009 6.245 6.671 6.223 6.671 13,532,736 +0.45(+7.16%)
Feb 05, 2009 6.035 6.259 5.968 6.225 13,240,836 +0.08(+1.23%)
Feb 04, 2009 6.222 6.231 6.026 6.150 23,418,218 -0.22(-3.52%)
Feb 03, 2009 6.143 6.400 6.046 6.374 9,086,309 +0.21(+3.35%)
Feb 02, 2009 6.056 6.232 6.022 6.168 7,351,991 +0.03(+0.44%)
Jan 30, 2009 6.261 6.342 6.033 6.141 12,869,203 -0.10(-1.67%)
Jan 29, 2009 6.371 6.477 6.193 6.245 10,554,770 -0.18(-2.82%)
Jan 28, 2009 6.179 6.495 6.177 6.426 13,667,518 +0.21(+3.44%)
Jan 27, 2009 5.846 6.245 5.839 6.213 17,440,316 +0.36(+6.07%)
Jan 26, 2009 5.810 5.986 5.778 5.857 11,312,063 +0.02(+0.40%)
Jan 23, 2009 5.702 5.936 5.665 5.834 7,546,930 +0.04(+0.71%)
Jan 22, 2009 5.746 5.901 5.643 5.792 12,112,349 -0.01(-0.15%)
Jan 21, 2009 5.855 5.914 5.573 5.801 19,940,002 -0.11(-1.85%)
Jan 20, 2009 6.065 6.279 5.852 5.911 19,771,514 -0.04(-0.75%)
Jan 16, 2009 6.047 6.060 5.862 5.956 18,228,906 -0.01(-0.15%)
Jan 15, 2009 5.873 6.116 5.702 5.965 15,082,885 +0.27(+4.76%)
Jan 14, 2009 5.794 5.821 5.652 5.693 10,197,931 -0.20(-3.41%)
Jan 13, 2009 5.821 5.959 5.767 5.895 9,130,442 +0.03(+0.58%)
Jan 12, 2009 5.972 5.988 5.803 5.861 9,508,799 -0.07(-1.24%)
Jan 09, 2009 5.758 6.064 5.749 5.934 12,155,542 -0.10(-1.67%)
Jan 08, 2009 6.135 6.164 5.947 6.035 15,354,881 -0.28(-4.47%)
Jan 07, 2009 6.394 6.407 6.202 6.317 9,118,464 -0.16(-2.44%)
Jan 06, 2009 6.500 6.527 6.322 6.475 11,006,649 -0.06(-0.99%)
Jan 05, 2009 6.417 6.612 6.353 6.540 9,410,046 -0.02(-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.