Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.940 8.080 7.483 7.664 6,187,293 -0.21(-2.68%)
Mar 30, 2009 7.963 7.963 7.336 7.876 8,819,605 -0.32(-3.87%)
Mar 26, 2009 8.099 8.351 7.902 8.193 8,796,377 +0.23(+2.89%)
Mar 25, 2009 7.963 8.695 7.729 7.963 16,220,122 +0.08(+0.96%)
Mar 24, 2009 7.645 8.174 7.521 7.887 8,728,052 +0.12(+1.56%)
Mar 23, 2009 7.374 7.785 7.374 7.766 7,705,345 +0.74(+10.53%)
Mar 20, 2009 7.562 7.562 6.905 7.026 5,551,134 -0.55(-7.23%)
Mar 19, 2009 7.781 7.781 7.343 7.574 11,862,532 -0.09(-1.18%)
Mar 18, 2009 7.053 7.849 6.921 7.664 8,156,191 +0.60(+8.56%)
Mar 17, 2009 6.977 7.060 6.668 7.060 5,586,893 +0.10(+1.41%)
Mar 16, 2009 7.121 7.223 6.879 6.962 9,675,162 +0.05(+0.77%)
Mar 13, 2009 6.728 6.962 6.656 6.909 0 +0.29(+4.39%)
Mar 12, 2009 6.165 6.683 6.045 6.619 5,962,496 +0.42(+6.76%)
Mar 11, 2009 5.996 6.460 5.931 6.199 7,449,289 +0.20(+3.40%)
Mar 10, 2009 5.965 6.154 5.818 5.996 8,349,742 +0.23(+3.99%)
Mar 09, 2009 5.584 5.943 5.584 5.765 11,120,506 +0.03(+0.59%)
Mar 06, 2009 6.105 6.788 5.520 5.731 0 -0.28(-4.71%)
Mar 05, 2009 6.192 6.192 5.897 6.014 6,615,117 -0.39(-6.07%)
Mar 04, 2009 6.037 6.509 6.037 6.403 4,340,482 +0.28(+4.63%)
Mar 02, 2009 6.343 6.400 6.048 6.120 5,748,285 -0.39(-6.03%)
Feb 27, 2009 6.551 6.698 6.332 6.513 0 -0.04(-0.63%)
Feb 26, 2009 6.796 6.796 6.441 6.554 5,635,387 -0.13(-1.92%)
Feb 25, 2009 6.807 6.894 6.501 6.683 7,973,318 -0.20(-2.85%)
Feb 24, 2009 6.494 6.924 6.305 6.879 8,013,334 +0.48(+7.49%)
Feb 23, 2009 6.796 6.860 6.384 6.400 6,583,050 -0.31(-4.61%)
Feb 20, 2009 6.762 6.932 6.581 6.709 0 -0.25(-3.53%)
Feb 19, 2009 7.653 7.744 6.921 6.955 6,324,450 -0.62(-8.18%)
Feb 18, 2009 7.679 7.762 7.332 7.574 9,886,197 -0.03(-0.40%)
Feb 17, 2009 7.710 7.857 7.517 7.604 10,390,002 -0.46(-5.76%)
Feb 13, 2009 7.846 8.200 7.744 8.068 13,790,749 -0.23(-2.82%)
Feb 12, 2009 6.989 8.397 6.989 8.302 17,740,390 +1.17(+16.41%)
Feb 11, 2009 7.510 7.676 6.917 7.132 8,484,532 -0.30(-4.01%)
Feb 10, 2009 7.732 7.985 7.366 7.430 4,697,357 -0.38(-4.88%)
Feb 09, 2009 7.951 7.951 7.615 7.812 5,913,223 -0.14(-1.71%)
Feb 06, 2009 7.106 8.170 7.106 7.947 0 +0.80(+11.26%)
Feb 05, 2009 6.894 7.185 6.785 7.143 6,557,562 +0.21(+3.05%)
Feb 04, 2009 6.702 7.223 6.664 6.932 7,293,173 +0.26(+3.90%)
Feb 03, 2009 6.607 6.777 6.486 6.671 5,386,542 +0.07(+1.03%)
Feb 02, 2009 6.271 6.668 6.211 6.603 5,642,416 +0.23(+3.61%)
Jan 30, 2009 6.751 6.887 6.313 6.373 0 -0.43(-6.27%)
Jan 29, 2009 7.000 7.098 6.671 6.800 4,610,283 -0.31(-4.35%)
Jan 28, 2009 6.656 7.253 6.656 7.109 7,037,193 +0.49(+7.35%)
Jan 27, 2009 6.558 6.781 6.494 6.622 2,891,149 +0.07(+1.04%)
Jan 26, 2009 6.660 6.773 6.411 6.554 2,734,032 -0.10(-1.48%)
Jan 23, 2009 6.339 6.796 6.230 6.652 0 +0.22(+3.40%)
Jan 22, 2009 6.675 6.675 6.339 6.434 6,704,365 -0.31(-4.64%)
Jan 21, 2009 6.747 6.777 6.332 6.747 5,224,157 +0.23(+3.59%)
Jan 20, 2009 7.132 7.189 6.475 6.513 4,887,754 -0.62(-8.68%)
Jan 16, 2009 7.370 7.442 6.630 7.132 0 -0.12(-1.61%)
Jan 15, 2009 7.272 7.423 6.894 7.249 8,413,715 -0.01(-0.16%)
Jan 14, 2009 7.808 8.083 7.185 7.260 7,961,479 -0.72(-9.04%)
Jan 13, 2009 8.299 8.427 7.710 7.981 5,608,567 -0.36(-4.30%)
Jan 12, 2009 8.631 8.631 8.204 8.340 4,178,163 -0.29(-3.41%)
Jan 09, 2009 8.789 8.880 8.412 8.635 5,359,648 -0.19(-2.18%)
Jan 08, 2009 8.884 8.918 8.491 8.827 4,213,287 -0.10(-1.14%)
Jan 07, 2009 9.280 9.284 8.752 8.929 3,101,276 -0.52(-5.51%)
Jan 06, 2009 9.171 9.684 8.929 9.450 4,988,558 +0.39(+4.34%)
Jan 05, 2009 8.616 9.107 8.502 9.057 5,056,212 +0.39(+4.49%)
Jan 02, 2009 8.246 8.718 8.000 8.669 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.