Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.790 4.800 4.580 4.580 91,912 -0.13(-2.76%)
Mar 30, 2009 4.890 4.970 4.710 4.710 58,619 -0.44(-8.54%)
Mar 26, 2009 5.020 5.190 4.880 5.150 133,184 +0.22(+4.46%)
Mar 25, 2009 5.170 5.280 4.580 4.930 89,330 -0.18(-3.52%)
Mar 24, 2009 5.390 5.510 5.060 5.110 57,726 -0.39(-7.09%)
Mar 23, 2009 5.200 5.510 5.150 5.500 118,087 +0.47(+9.34%)
Mar 20, 2009 5.630 5.750 5.020 5.030 105,244 -0.57(-10.18%)
Mar 19, 2009 5.470 5.630 5.400 5.600 83,646 +0.17(+3.13%)
Mar 18, 2009 5.310 5.590 5.090 5.430 79,690 +0.10(+1.88%)
Mar 17, 2009 4.620 5.330 4.540 5.330 105,374 +0.71(+15.37%)
Mar 16, 2009 4.640 4.750 4.570 4.620 70,603 +0.03(+0.65%)
Mar 13, 2009 4.600 4.870 4.530 4.590 0 +0.01(+0.22%)
Mar 12, 2009 4.120 4.580 4.040 4.580 81,627 +0.42(+10.10%)
Mar 11, 2009 4.520 4.660 4.070 4.160 140,436 -0.33(-7.35%)
Mar 10, 2009 3.870 4.500 3.790 4.490 162,565 +0.77(+20.70%)
Mar 09, 2009 4.070 4.200 3.713 3.720 142,074 -0.48(-11.43%)
Mar 06, 2009 4.330 4.330 4.000 4.200 0 -0.13(-3.00%)
Mar 05, 2009 4.750 4.850 4.330 4.330 277,209 -0.52(-10.72%)
Mar 04, 2009 4.630 4.900 4.390 4.850 362,743 +0.32(+7.06%)
Mar 02, 2009 4.800 4.920 4.530 4.530 297,797 -0.31(-6.40%)
Feb 27, 2009 4.550 4.900 4.550 4.840 0 +0.27(+5.91%)
Feb 26, 2009 4.780 4.780 4.550 4.570 104,219 -0.13(-2.77%)
Feb 25, 2009 4.930 4.930 4.640 4.700 131,731 -0.27(-5.43%)
Feb 24, 2009 4.920 5.010 4.790 4.970 221,522 +0.13(+2.69%)
Feb 23, 2009 5.030 5.400 4.820 4.840 150,237 -0.16(-3.20%)
Feb 21, 2009 5.950 5.950 4.470 5.000 0 +0.00(+0.00%)
Feb 20, 2009 5.950 5.950 4.470 5.000 252,124 -1.14(-18.57%)
Feb 19, 2009 6.600 6.600 6.010 6.140 128,310 -0.28(-4.36%)
Feb 18, 2009 6.920 6.920 6.270 6.420 132,811 -0.58(-8.29%)
Feb 17, 2009 6.970 7.120 6.750 7.000 121,167 -0.12(-1.69%)
Feb 14, 2009 7.050 7.310 6.900 7.120 0 +0.00(+0.00%)
Feb 13, 2009 7.050 7.310 6.900 7.120 116,015 +0.13(+1.86%)
Feb 12, 2009 7.000 7.360 6.860 6.990 150,205 -0.21(-2.92%)
Feb 11, 2009 6.930 7.240 6.790 7.200 112,319 +0.29(+4.20%)
Feb 10, 2009 6.960 7.120 6.410 6.910 267,388 -0.09(-1.29%)
Feb 09, 2009 6.500 7.000 6.300 7.000 184,807 +0.40(+6.06%)
Feb 06, 2009 6.480 6.870 6.410 6.600 252,561 +0.13(+2.01%)
Feb 05, 2009 6.670 6.825 6.290 6.470 151,922 -0.21(-3.14%)
Feb 04, 2009 7.440 7.500 6.660 6.680 131,711 -0.77(-10.34%)
Feb 03, 2009 7.410 7.540 7.340 7.450 147,163 +0.11(+1.50%)
Feb 02, 2009 7.270 7.460 7.190 7.340 164,870 +0.07(+0.96%)
Jan 30, 2009 7.400 7.520 7.150 7.270 0 -0.04(-0.55%)
Jan 29, 2009 7.450 7.660 7.270 7.310 122,341 -0.23(-3.05%)
Jan 28, 2009 7.500 7.620 7.310 7.540 98,718 +0.14(+1.89%)
Jan 27, 2009 7.240 7.500 7.240 7.400 118,443 +0.22(+3.06%)
Jan 26, 2009 7.280 7.540 7.100 7.180 126,450 -0.19(-2.58%)
Jan 24, 2009 7.050 7.730 7.000 7.370 0 +0.00(+0.00%)
Jan 23, 2009 7.050 7.730 7.000 7.370 99,014 +0.08(+1.10%)
Jan 22, 2009 7.880 7.980 7.130 7.290 84,135 -0.80(-9.89%)
Jan 21, 2009 7.610 8.090 7.040 8.090 130,360 +0.55(+7.29%)
Jan 20, 2009 7.810 7.940 7.470 7.540 108,400 -0.46(-5.75%)
Jan 16, 2009 8.310 8.350 7.520 8.000 0 -0.18(-2.20%)
Jan 15, 2009 7.510 8.490 7.420 8.180 137,113 +0.67(+8.92%)
Jan 14, 2009 8.150 8.240 7.510 7.510 125,368 -0.81(-9.74%)
Jan 13, 2009 8.110 8.510 8.110 8.320 80,199 +0.21(+2.59%)
Jan 12, 2009 8.240 8.710 8.110 8.110 83,274 -0.16(-1.93%)
Jan 10, 2009 8.500 8.600 8.240 8.270 0 +0.00(+0.00%)
Jan 09, 2009 8.500 8.600 8.240 8.270 141,599 -0.27(-3.16%)
Jan 08, 2009 8.450 8.630 8.340 8.540 106,736 +0.07(+0.83%)
Jan 07, 2009 8.550 8.660 8.280 8.470 96,289 -0.28(-3.20%)
Jan 06, 2009 8.980 9.290 8.690 8.750 151,604 -0.17(-1.91%)
Jan 05, 2009 8.380 8.970 8.300 8.920 100,620 +0.56(+6.70%)
Jan 02, 2009 8.940 9.220 8.250 8.360 0 -0.57(-6.38%)
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.