Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.220 8.260 8.153 8.215 3,905,718 +0.16(+1.97%)
Apr 29, 2009 7.994 8.150 7.964 8.056 3,471,086 +0.11(+1.34%)
Apr 28, 2009 7.940 7.984 7.875 7.949 2,066,032 +0.03(+0.34%)
Apr 27, 2009 7.945 7.945 7.879 7.922 2,575,049 -0.04(-0.46%)
Apr 24, 2009 7.937 7.972 7.881 7.959 1,850,181 +0.07(+0.85%)
Apr 23, 2009 7.907 7.954 7.820 7.892 2,484,360 -0.01(-0.13%)
Apr 22, 2009 7.803 7.969 7.763 7.902 3,867,517 +0.00(+0.00%)
Apr 21, 2009 7.689 7.915 7.572 7.902 3,607,618 +0.16(+2.05%)
Apr 20, 2009 8.069 8.069 7.667 7.744 5,644,716 -0.38(-4.67%)
Apr 17, 2009 7.940 8.160 7.940 8.123 3,512,725 +0.16(+2.02%)
Apr 16, 2009 7.773 7.969 7.731 7.963 4,523,739 +0.21(+2.70%)
Apr 15, 2009 7.662 7.753 7.592 7.753 2,982,620 +0.19(+2.46%)
Apr 14, 2009 7.622 7.652 7.567 7.567 2,915,880 -0.06(-0.78%)
Apr 13, 2009 7.572 7.731 7.505 7.627 2,502,908 +0.08(+1.05%)
Apr 09, 2009 7.560 7.605 7.481 7.548 6,703,861 +0.13(+1.74%)
Apr 08, 2009 7.423 7.448 7.319 7.419 2,260,529 +0.00(+0.00%)
Apr 07, 2009 7.431 7.476 7.352 7.419 3,750,026 -0.02(-0.23%)
Apr 06, 2009 7.436 7.483 7.394 7.436 2,671,099 -0.04(-0.60%)
Apr 03, 2009 7.361 7.505 7.294 7.481 7,250,801 +0.12(+1.65%)
Apr 02, 2009 7.215 7.374 7.195 7.359 4,251,466 +0.20(+2.74%)
Apr 01, 2009 7.195 7.195 7.086 7.163 2,116,727 +0.20(+2.80%)
Mar 31, 2009 6.906 7.051 6.864 6.968 2,648,894 +0.12(+1.80%)
Mar 30, 2009 7.029 7.032 6.826 6.845 3,097,751 -0.17(-2.36%)
Mar 26, 2009 7.041 7.091 7.011 7.011 5,264,376 +0.03(+0.41%)
Mar 25, 2009 6.980 7.020 6.958 6.982 2,483,474 +0.05(+0.68%)
Mar 24, 2009 7.001 7.039 6.899 6.935 2,138,169 -0.09(-1.22%)
Mar 23, 2009 6.954 7.022 6.954 7.021 3,892,425 +0.10(+1.41%)
Mar 20, 2009 6.843 6.923 6.773 6.923 2,570,971 +0.12(+1.70%)
Mar 19, 2009 6.852 6.897 6.772 6.807 2,175,092 -0.02(-0.31%)
Mar 18, 2009 6.734 6.864 6.653 6.828 4,624,014 +0.07(+0.98%)
Mar 17, 2009 6.712 6.798 6.656 6.762 3,393,065 +0.05(+0.74%)
Mar 16, 2009 6.700 6.783 6.674 6.712 3,413,836 +0.05(+0.82%)
Mar 13, 2009 6.554 6.677 6.554 6.658 0 +0.06(+0.86%)
Mar 12, 2009 6.480 6.624 6.443 6.601 3,427,990 +0.13(+2.06%)
Mar 11, 2009 6.435 6.509 6.345 6.468 2,816,185 +0.12(+1.97%)
Mar 10, 2009 6.211 6.345 6.137 6.343 5,329,949 +0.22(+3.68%)
Mar 09, 2009 6.211 6.225 6.047 6.118 2,320,755 -0.10(-1.67%)
Mar 06, 2009 6.175 6.308 6.154 6.222 0 +0.02(+0.35%)
Mar 05, 2009 6.419 6.461 6.156 6.201 2,383,324 -0.19(-2.90%)
Mar 04, 2009 6.440 6.563 6.345 6.386 2,706,891 -0.05(-0.85%)
Mar 02, 2009 6.618 6.618 6.383 6.440 3,394,138 +0.03(+0.45%)
Feb 27, 2009 6.461 6.473 6.400 6.412 0 -0.05(-0.74%)
Feb 26, 2009 6.581 6.624 6.455 6.459 2,111,064 -0.09(-1.32%)
Feb 25, 2009 6.706 6.706 6.520 6.545 4,151,711 -0.18(-2.69%)
Feb 24, 2009 6.511 6.733 6.461 6.726 3,716,193 +0.26(+4.10%)
Feb 23, 2009 6.763 6.763 6.448 6.461 2,908,807 -0.31(-4.51%)
Feb 20, 2009 6.708 6.781 6.604 6.767 3,014,903 +0.04(+0.53%)
Feb 19, 2009 6.722 6.862 6.720 6.731 2,363,675 +0.04(+0.62%)
Feb 18, 2009 6.894 6.962 6.547 6.689 5,532,224 -0.13(-1.87%)
Feb 17, 2009 7.005 7.012 6.765 6.817 5,743,739 -0.24(-3.34%)
Feb 13, 2009 7.055 7.061 6.991 7.052 1,896,074 +0.01(+0.16%)
Feb 12, 2009 7.089 7.089 6.953 7.041 1,806,868 -0.03(-0.48%)
Feb 11, 2009 7.114 7.114 7.032 7.075 1,659,501 +0.02(+0.32%)
Feb 10, 2009 7.120 7.172 7.030 7.052 2,882,879 -0.06(-0.85%)
Feb 09, 2009 7.109 7.132 7.050 7.113 2,149,594 -0.02(-0.23%)
Feb 06, 2009 7.059 7.129 6.989 7.129 2,702,608 +0.12(+1.78%)
Feb 05, 2009 7.059 7.077 6.980 7.005 1,999,189 -0.03(-0.42%)
Feb 04, 2009 7.059 7.100 6.975 7.034 1,629,573 -0.03(-0.45%)
Feb 03, 2009 7.028 7.068 6.975 7.066 2,169,446 +0.06(+0.91%)
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.