Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 7.086 7.086 6.971 7.003 2,110,976 +0.02(+0.35%)
Jan 30, 2009 7.000 7.031 6.923 6.978 0 -0.03(-0.38%)
Jan 29, 2009 7.103 7.112 6.978 7.004 2,509,086 -0.13(-1.87%)
Jan 28, 2009 6.980 7.180 6.974 7.138 6,932,633 +0.18(+2.61%)
Jan 27, 2009 6.943 6.980 6.902 6.956 4,324,555 -0.01(-0.13%)
Jan 26, 2009 6.840 6.969 6.827 6.965 3,420,345 +0.10(+1.40%)
Jan 23, 2009 6.840 6.877 6.796 6.869 4,780,696 -0.05(-0.76%)
Jan 22, 2009 6.858 6.980 6.792 6.921 3,789,305 +0.06(+0.85%)
Jan 21, 2009 6.858 6.877 6.786 6.863 6,525,069 +0.10(+1.47%)
Jan 20, 2009 7.015 7.022 6.764 6.764 3,864,713 -0.30(-4.30%)
Jan 16, 2009 6.963 7.094 6.799 7.068 4,522,711 +0.20(+2.87%)
Jan 15, 2009 6.908 6.915 6.698 6.871 2,102,053 +0.02(+0.29%)
Jan 14, 2009 7.044 7.064 6.737 6.851 4,109,582 -0.35(-4.81%)
Jan 13, 2009 7.169 7.201 7.092 7.197 3,636,953 +0.05(+0.67%)
Jan 12, 2009 7.252 7.339 7.070 7.149 5,737,398 -0.02(-0.24%)
Jan 09, 2009 7.055 7.211 7.055 7.166 2,059,647 +0.11(+1.52%)
Jan 08, 2009 7.131 7.276 6.950 7.059 3,971,471 -0.09(-1.29%)
Jan 07, 2009 7.278 7.306 7.081 7.151 3,484,771 -0.22(-2.97%)
Jan 06, 2009 7.326 7.440 7.228 7.370 4,680,335 +0.15(+2.03%)
Jan 05, 2009 6.930 7.420 6.908 7.223 10,923,516 +0.24(+3.48%)
Jan 02, 2009 6.860 7.228 6.860 6.980 0 -0.11(-1.54%)
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.