Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.023 6.161 5.747 5.844 138,850 -0.11(-1.91%)
Mar 30, 2009 6.128 6.250 5.893 5.958 137,918 -1.02(-14.65%)
Mar 26, 2009 6.867 6.981 6.632 6.981 146,050 +0.24(+3.61%)
Mar 25, 2009 6.331 6.948 6.161 6.737 129,223 +0.11(+1.59%)
Mar 24, 2009 6.697 6.810 6.575 6.632 186,423 -0.09(-1.33%)
Mar 23, 2009 6.283 6.721 6.088 6.721 129,471 +0.78(+13.11%)
Mar 20, 2009 6.518 6.534 5.934 5.942 165,717 -0.50(-7.81%)
Mar 19, 2009 6.624 6.672 6.364 6.445 80,819 -0.11(-1.61%)
Mar 18, 2009 6.007 6.607 5.958 6.551 136,878 +0.52(+8.61%)
Mar 17, 2009 5.836 6.080 5.812 6.031 180,088 +0.16(+2.77%)
Mar 16, 2009 6.291 6.461 5.836 5.869 70,388 -0.38(-6.10%)
Mar 13, 2009 6.380 6.551 6.226 6.250 84,828 -0.13(-2.04%)
Mar 12, 2009 6.015 6.461 5.917 6.380 197,497 +0.35(+5.79%)
Mar 11, 2009 5.942 6.185 5.844 6.031 69,613 +0.13(+2.20%)
Mar 10, 2009 5.844 6.210 5.723 5.901 177,471 +0.15(+2.68%)
Mar 09, 2009 5.893 6.266 5.723 5.747 109,437 -0.23(-3.80%)
Mar 06, 2009 6.299 6.437 5.820 5.974 114,901 -0.22(-3.54%)
Mar 05, 2009 6.435 6.636 6.169 6.193 183,451 -0.43(-6.56%)
Mar 04, 2009 6.427 6.701 6.346 6.628 76,072 +0.08(+1.23%)
Mar 02, 2009 6.693 6.757 6.524 6.548 115,790 -0.27(-4.01%)
Feb 27, 2009 6.862 7.023 6.757 6.822 132,657 -0.14(-2.08%)
Feb 26, 2009 7.023 7.152 6.854 6.967 107,819 -0.01(-0.12%)
Feb 25, 2009 7.063 7.107 6.652 6.975 71,125 -0.15(-2.15%)
Feb 24, 2009 6.757 7.200 6.660 7.128 143,737 +0.28(+4.12%)
Feb 23, 2009 7.530 7.530 6.805 6.846 94,982 -0.64(-8.60%)
Feb 20, 2009 7.546 7.675 7.224 7.490 86,647 -0.17(-2.21%)
Feb 19, 2009 7.941 8.150 7.546 7.659 100,574 -0.20(-2.56%)
Feb 18, 2009 7.836 8.046 7.619 7.861 82,241 +0.09(+1.14%)
Feb 17, 2009 7.885 8.094 7.716 7.772 91,338 -0.43(-5.21%)
Feb 13, 2009 8.046 8.352 7.957 8.199 76,876 +0.09(+1.09%)
Feb 12, 2009 7.877 8.287 7.844 8.110 92,162 +0.02(+0.30%)
Feb 11, 2009 7.965 8.159 7.893 8.086 70,811 +0.27(+3.51%)
Feb 10, 2009 8.223 8.424 7.812 7.812 121,483 -0.49(-5.92%)
Feb 09, 2009 8.674 8.706 8.126 8.303 143,816 -0.43(-4.98%)
Feb 06, 2009 8.448 9.085 7.981 8.738 193,855 +0.24(+2.84%)
Feb 05, 2009 8.537 8.706 8.392 8.497 154,862 -0.14(-1.59%)
Feb 04, 2009 8.835 9.052 8.537 8.634 104,440 -0.20(-2.28%)
Feb 03, 2009 8.320 8.964 8.142 8.835 187,857 +0.56(+6.82%)
Feb 02, 2009 7.941 8.344 7.812 8.271 109,750 +0.23(+2.91%)
Jan 30, 2009 8.231 8.231 7.901 8.038 123,785 -0.14(-1.77%)
Jan 29, 2009 8.593 8.658 8.167 8.183 84,213 -0.54(-6.19%)
Jan 28, 2009 8.714 8.932 8.585 8.722 117,296 +0.10(+1.21%)
Jan 27, 2009 8.626 8.996 8.561 8.618 139,408 -0.02(-0.19%)
Jan 26, 2009 8.456 8.908 8.456 8.634 146,595 +0.17(+2.00%)
Jan 23, 2009 8.070 8.545 8.070 8.465 76,681 +0.14(+1.64%)
Jan 22, 2009 8.239 8.577 8.030 8.328 82,060 -0.08(-0.96%)
Jan 21, 2009 8.183 9.020 7.893 8.408 271,588 +0.27(+3.37%)
Jan 20, 2009 8.569 8.569 8.110 8.134 165,277 -0.59(-6.74%)
Jan 16, 2009 8.722 8.940 8.352 8.722 112,051 +0.06(+0.74%)
Jan 15, 2009 8.553 8.690 8.263 8.658 93,856 +0.10(+1.13%)
Jan 14, 2009 8.835 8.867 8.497 8.561 250,231 -0.43(-4.83%)
Jan 13, 2009 8.642 9.012 8.626 8.996 190,297 +0.32(+3.71%)
Jan 12, 2009 8.980 9.093 8.674 8.674 75,066 -0.33(-3.67%)
Jan 09, 2009 9.318 9.399 8.706 9.004 152,402 -0.35(-3.70%)
Jan 08, 2009 9.334 9.350 9.077 9.350 85,310 -0.03(-0.34%)
Jan 07, 2009 9.415 9.415 8.899 9.383 115,757 -0.28(-2.92%)
Jan 06, 2009 9.640 9.736 9.302 9.665 104,301 +0.09(+0.93%)
Jan 05, 2009 9.697 9.697 9.383 9.576 97,563 -0.14(-1.49%)
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.