Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.120 3.421 3.094 3.300 11,508,526 +0.23(+7.56%)
Mar 30, 2009 3.104 3.321 2.873 3.068 10,212,230 -0.25(-7.47%)
Mar 26, 2009 3.653 3.658 3.152 3.315 12,700,632 -0.05(-1.41%)
Mar 25, 2009 3.890 3.921 3.057 3.363 11,621,134 -0.29(-7.94%)
Mar 24, 2009 3.795 4.069 3.563 3.653 8,954,383 -0.21(-5.46%)
Mar 23, 2009 3.547 4.011 3.546 3.863 13,568,699 +0.60(+18.42%)
Mar 20, 2009 4.301 4.306 3.263 3.263 11,420,226 -1.10(-25.15%)
Mar 19, 2009 4.886 4.960 4.306 4.359 7,383,368 -0.39(-8.21%)
Mar 18, 2009 4.512 4.839 4.111 4.749 7,972,546 +0.22(+4.77%)
Mar 17, 2009 4.048 4.538 3.848 4.533 5,769,866 +0.49(+12.13%)
Mar 16, 2009 4.607 4.607 4.022 4.043 6,372,433 -0.46(-10.19%)
Mar 13, 2009 5.049 5.181 4.364 4.501 0 -0.40(-8.17%)
Mar 12, 2009 4.644 4.986 4.359 4.902 8,826,266 +0.26(+5.68%)
Mar 11, 2009 5.086 5.118 4.512 4.638 7,656,421 -0.28(-5.78%)
Mar 10, 2009 4.095 5.239 3.906 4.923 10,058,854 +1.09(+28.47%)
Mar 09, 2009 3.742 3.874 3.558 3.832 7,047,574 +0.05(+1.39%)
Mar 06, 2009 4.311 4.454 3.162 3.779 0 -0.50(-11.70%)
Mar 05, 2009 4.696 4.944 4.164 4.280 7,781,338 -0.71(-14.16%)
Mar 04, 2009 4.854 5.260 4.638 4.986 5,971,381 +0.08(+1.72%)
Mar 02, 2009 5.903 5.961 4.696 4.902 6,519,647 -1.12(-18.56%)
Feb 27, 2009 5.877 6.314 5.782 6.019 0 -0.06(-1.04%)
Feb 26, 2009 6.683 6.683 6.051 6.082 5,382,087 -0.24(-3.83%)
Feb 25, 2009 6.109 6.594 5.687 6.325 7,661,001 +0.44(+7.53%)
Feb 24, 2009 5.476 5.988 5.223 5.882 6,587,876 +0.47(+8.77%)
Feb 23, 2009 6.003 6.204 5.355 5.408 5,994,932 -0.50(-8.39%)
Feb 20, 2009 5.218 6.125 5.218 5.903 0 +0.23(+3.99%)
Feb 19, 2009 5.808 6.162 5.582 5.677 6,461,591 -0.01(-0.19%)
Feb 18, 2009 6.198 6.220 5.534 5.687 6,390,918 -0.67(-10.53%)
Feb 17, 2009 7.073 7.073 6.330 6.357 7,147,969 -0.78(-10.93%)
Feb 13, 2009 7.479 7.753 7.121 7.137 5,714,113 -0.71(-9.01%)
Feb 12, 2009 7.875 8.112 7.147 7.843 9,030,554 -0.28(-3.50%)
Feb 11, 2009 8.518 8.897 7.548 8.128 10,709,494 -0.04(-0.45%)
Feb 10, 2009 8.560 9.034 8.091 8.164 8,667,052 -0.50(-5.72%)
Feb 09, 2009 8.006 8.760 7.954 8.660 5,728,376 +0.71(+8.88%)
Feb 06, 2009 7.400 8.275 7.300 7.954 0 +0.58(+7.86%)
Feb 05, 2009 7.168 7.795 7.058 7.374 5,370,539 +0.07(+0.94%)
Feb 04, 2009 7.442 7.732 7.205 7.305 5,649,619 -0.13(-1.77%)
Feb 03, 2009 7.753 8.170 7.274 7.437 5,680,467 -0.26(-3.36%)
Feb 02, 2009 7.690 7.838 7.263 7.695 5,523,302 -0.07(-0.95%)
Jan 30, 2009 8.423 8.855 7.585 7.769 0 -0.59(-7.00%)
Jan 29, 2009 9.308 9.429 8.275 8.354 5,450,629 -1.15(-12.09%)
Jan 28, 2009 8.723 9.619 8.723 9.503 5,679,486 +1.00(+11.78%)
Jan 27, 2009 8.607 8.850 8.164 8.502 2,863,045 +0.03(+0.37%)
Jan 26, 2009 8.423 8.908 8.180 8.470 3,832,705 +0.00(+0.00%)
Jan 23, 2009 8.085 8.676 7.901 8.470 4,419,223 +0.08(+1.01%)
Jan 22, 2009 8.802 9.066 8.201 8.386 8,393,722 -0.46(-5.24%)
Jan 21, 2009 7.817 8.908 7.753 8.850 7,065,503 +1.19(+15.47%)
Jan 20, 2009 8.670 8.726 7.590 7.664 8,212,001 -1.18(-13.30%)
Jan 16, 2009 8.291 8.939 7.969 8.839 0 +0.81(+10.04%)
Jan 15, 2009 7.822 8.143 7.105 8.033 7,122,409 +0.23(+2.97%)
Jan 14, 2009 8.201 8.312 7.606 7.801 7,022,192 -0.83(-9.59%)
Jan 13, 2009 8.381 8.707 8.217 8.628 6,876,591 +0.64(+7.98%)
Jan 12, 2009 8.913 8.992 7.811 7.990 6,323,928 -1.11(-12.17%)
Jan 09, 2009 10.00 10.00 8.966 9.097 5,636,506 -0.92(-9.16%)
Jan 08, 2009 9.999 10.20 9.582 10.01 4,403,000 -0.01(-0.10%)
Jan 07, 2009 10.35 10.65 9.798 10.03 3,933,728 -0.44(-4.18%)
Jan 06, 2009 9.714 10.78 9.714 10.46 7,882,183 +0.82(+8.53%)
Jan 05, 2009 9.582 10.55 9.414 9.640 6,053,692 -0.06(-0.65%)
Jan 02, 2009 9.603 10.15 9.588 9.703 0 +0.13(+1.38%)
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.