Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.294 7.461 6.945 7.308 5,266,555 -0.07(-0.95%)
Mar 30, 2009 7.182 7.399 6.931 7.378 6,979,766 -0.08(-1.03%)
Mar 26, 2009 7.078 7.559 7.036 7.454 4,200,009 +0.53(+7.65%)
Mar 25, 2009 7.036 7.196 6.632 6.924 6,034,977 -0.07(-1.00%)
Mar 24, 2009 7.022 7.461 6.952 6.994 6,227,127 -0.47(-6.35%)
Mar 23, 2009 7.224 7.531 7.196 7.468 5,602,029 +0.68(+9.96%)
Mar 20, 2009 6.562 6.813 6.562 6.792 6,448,378 +0.12(+1.83%)
Mar 19, 2009 6.834 6.855 6.443 6.670 3,916,749 -0.12(-1.80%)
Mar 18, 2009 6.666 6.876 6.499 6.792 5,152,353 +0.09(+1.35%)
Mar 17, 2009 6.520 6.722 6.415 6.701 6,423,484 +0.15(+2.34%)
Mar 16, 2009 6.897 6.897 6.492 6.548 4,433,785 -0.20(-3.00%)
Mar 13, 2009 6.876 6.897 6.625 6.750 0 -0.06(-0.92%)
Mar 12, 2009 6.736 6.876 6.499 6.813 5,701,636 +0.16(+2.41%)
Mar 11, 2009 6.729 6.952 6.576 6.652 5,261,144 -0.03(-0.42%)
Mar 10, 2009 6.353 6.764 6.297 6.680 6,094,800 +0.50(+8.13%)
Mar 09, 2009 5.858 6.325 5.753 6.178 7,530,584 +0.33(+5.60%)
Mar 06, 2009 5.802 5.934 5.718 5.851 0 +0.14(+2.44%)
Mar 05, 2009 5.774 6.255 5.655 5.711 11,288,027 -0.07(-1.21%)
Mar 04, 2009 5.620 5.934 5.537 5.781 5,809,772 +0.07(+1.22%)
Mar 02, 2009 5.725 5.927 5.662 5.711 5,374,869 -0.08(-1.44%)
Feb 27, 2009 5.439 5.892 5.369 5.795 0 +0.26(+4.79%)
Feb 26, 2009 5.732 5.788 5.516 5.530 2,614,035 -0.12(-2.10%)
Feb 25, 2009 5.662 5.830 5.488 5.648 5,973,713 -0.03(-0.61%)
Feb 24, 2009 5.202 5.739 5.188 5.683 6,071,981 +0.52(+9.99%)
Feb 23, 2009 5.230 5.341 5.077 5.167 4,516,681 +0.06(+1.23%)
Feb 20, 2009 5.097 5.174 4.944 5.104 4,703,195 -0.02(-0.41%)
Feb 19, 2009 5.188 5.321 5.104 5.125 3,263,131 -0.08(-1.61%)
Feb 18, 2009 5.314 5.558 5.139 5.209 5,370,343 -0.06(-1.19%)
Feb 17, 2009 5.160 5.369 4.951 5.272 6,870,708 +0.01(+0.27%)
Feb 13, 2009 5.348 5.516 5.251 5.258 2,494,165 -0.10(-1.95%)
Feb 12, 2009 5.397 5.397 5.160 5.362 3,057,978 -0.04(-0.77%)
Feb 11, 2009 5.425 5.579 5.307 5.404 2,418,779 +0.02(+0.39%)
Feb 10, 2009 5.620 5.718 5.314 5.383 3,369,574 -0.30(-5.28%)
Feb 09, 2009 5.878 5.878 5.641 5.683 1,553,561 -0.09(-1.57%)
Feb 06, 2009 5.509 5.864 5.481 5.774 2,853,627 +0.26(+4.81%)
Feb 05, 2009 5.195 5.537 5.160 5.509 3,360,896 +0.31(+6.04%)
Feb 04, 2009 5.355 5.390 5.160 5.195 2,223,268 -0.13(-2.49%)
Feb 03, 2009 5.111 5.383 4.944 5.328 2,221,778 +0.25(+4.94%)
Feb 02, 2009 5.056 5.202 4.979 5.077 2,426,180 -0.06(-1.09%)
Jan 30, 2009 5.355 5.404 5.070 5.132 0 -0.18(-3.41%)
Jan 29, 2009 5.600 5.613 5.279 5.314 2,019,518 -0.32(-5.69%)
Jan 28, 2009 5.502 5.725 5.439 5.634 2,203,060 +0.21(+3.86%)
Jan 27, 2009 5.404 5.565 5.348 5.425 2,835,674 +0.06(+1.17%)
Jan 26, 2009 5.265 5.460 5.202 5.362 1,823,329 +0.12(+2.26%)
Jan 23, 2009 5.090 5.321 5.056 5.244 2,615,167 +0.02(+0.40%)
Jan 22, 2009 5.167 5.369 5.056 5.223 3,331,650 -0.06(-1.06%)
Jan 21, 2009 5.153 5.307 5.007 5.279 4,011,121 +0.20(+3.84%)
Jan 20, 2009 5.376 5.432 4.986 5.083 3,612,596 -0.31(-5.81%)
Jan 16, 2009 5.265 5.460 5.202 5.397 4,172,380 +0.16(+3.06%)
Jan 15, 2009 5.125 5.404 4.951 5.237 4,193,829 -0.01(-0.13%)
Jan 14, 2009 5.453 5.453 5.132 5.244 4,905,588 -0.32(-5.76%)
Jan 13, 2009 5.439 5.600 5.300 5.565 3,072,290 +0.15(+2.70%)
Jan 12, 2009 5.411 5.662 5.307 5.418 3,963,613 -0.13(-2.26%)
Jan 09, 2009 5.641 5.899 5.523 5.544 3,898,159 -0.22(-3.75%)
Jan 08, 2009 5.913 5.920 5.544 5.760 3,272,571 -0.15(-2.59%)
Jan 07, 2009 5.711 5.941 5.516 5.913 5,056,108 +0.13(+2.29%)
Jan 06, 2009 5.781 6.143 5.732 5.781 6,385,311 +0.06(+0.97%)
Jan 05, 2009 5.634 5.830 5.502 5.725 3,211,862 +0.03(+0.49%)
Jan 02, 2009 5.181 5.746 5.125 5.697 0 +0.58(+11.31%)
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.