Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.413 7.223 6.370 6.967 330,390 +0.42(+6.47%)
Feb 26, 2009 7.037 7.183 6.490 6.543 129,999 -0.48(-6.79%)
Feb 25, 2009 7.443 7.443 6.993 7.020 179,166 -0.33(-4.49%)
Feb 24, 2009 7.357 7.603 7.183 7.350 197,718 +0.03(+0.46%)
Feb 23, 2009 7.680 7.680 7.193 7.317 173,178 -0.34(-4.44%)
Feb 20, 2009 7.490 7.827 7.405 7.657 134,112 +0.04(+0.57%)
Feb 19, 2009 7.543 8.000 7.543 7.613 362,565 +0.13(+1.78%)
Feb 18, 2009 7.697 7.767 7.357 7.480 262,020 -0.21(-2.73%)
Feb 17, 2009 7.733 7.767 7.593 7.690 112,389 -0.24(-2.99%)
Feb 13, 2009 7.900 8.000 7.793 7.927 116,067 +0.03(+0.38%)
Feb 12, 2009 7.773 7.980 7.547 7.897 255,270 -0.22(-2.67%)
Feb 11, 2009 8.023 8.400 8.023 8.113 2,948,079 -0.21(-2.48%)
Feb 10, 2009 8.477 8.477 8.297 8.320 209,877 -0.18(-2.12%)
Feb 09, 2009 8.440 8.547 8.313 8.500 158,718 +0.06(+0.67%)
Feb 06, 2009 8.393 8.660 8.388 8.443 372,918 -0.03(-0.39%)
Feb 05, 2009 8.317 8.790 8.070 8.477 881,598 +0.93(+12.27%)
Feb 04, 2009 7.487 7.823 7.427 7.550 76,719 +0.10(+1.39%)
Feb 03, 2009 7.043 7.653 7.043 7.447 216,954 +0.44(+6.23%)
Feb 02, 2009 6.820 7.063 6.750 7.010 174,891 +0.19(+2.79%)
Jan 30, 2009 6.453 7.027 6.167 6.820 295,536 +0.42(+6.51%)
Jan 29, 2009 6.477 6.500 6.377 6.403 106,680 -0.14(-2.14%)
Jan 28, 2009 6.513 6.747 6.417 6.543 144,135 +0.10(+1.50%)
Jan 27, 2009 6.383 6.663 6.383 6.447 118,980 +0.06(+0.99%)
Jan 26, 2009 5.970 6.416 5.970 6.383 119,277 +0.35(+5.74%)
Jan 23, 2009 6.130 6.183 5.897 6.037 192,420 -0.28(-4.38%)
Jan 22, 2009 6.370 6.542 6.167 6.313 59,223 -0.16(-2.52%)
Jan 21, 2009 6.183 6.527 6.047 6.477 132,282 +0.29(+4.74%)
Jan 20, 2009 6.517 6.517 6.177 6.183 55,608 -0.20(-3.08%)
Jan 16, 2009 6.363 6.423 6.053 6.380 94,572 -0.08(-1.29%)
Jan 15, 2009 6.567 6.582 6.277 6.463 120,573 -0.11(-1.62%)
Jan 14, 2009 6.380 6.693 6.380 6.570 137,178 -0.02(-0.35%)
Jan 13, 2009 6.610 6.850 6.593 6.593 96,462 +0.00(+0.00%)
Jan 12, 2009 7.470 7.657 6.433 6.593 410,160 -0.83(-11.18%)
Jan 09, 2009 7.873 7.910 7.267 7.423 168,579 -0.45(-5.72%)
Jan 08, 2009 7.667 7.980 7.583 7.873 174,321 +0.18(+2.30%)
Jan 07, 2009 7.783 8.037 7.500 7.697 77,448 -0.16(-2.08%)
Jan 06, 2009 8.060 8.153 7.547 7.860 172,653 -0.20(-2.44%)
Jan 05, 2009 7.860 8.167 7.590 8.057 83,718 +0.22(+2.76%)
Jan 02, 2009 8.000 8.237 7.767 7.840 135,432 -0.13(-1.59%)
Dec 31, 2008 7.673 8.000 7.380 7.967 126,399 +0.32(+4.18%)
Dec 30, 2008 7.197 7.663 7.197 7.647 120,594 +0.53(+7.40%)
Dec 29, 2008 7.157 7.157 6.850 7.120 82,212 -0.04(-0.51%)
Dec 26, 2008 7.100 7.167 6.947 7.157 15,285 +0.10(+1.47%)
Dec 24, 2008 7.110 7.233 6.930 7.053 28,983 -0.08(-1.08%)
Dec 23, 2008 7.353 7.463 6.933 7.130 144,588 -0.15(-2.02%)
Dec 22, 2008 7.337 7.497 7.103 7.277 108,525 -0.02(-0.32%)
Dec 19, 2008 7.863 7.863 7.260 7.300 256,563 -0.20(-2.67%)
Dec 18, 2008 7.707 8.097 7.413 7.500 143,118 -0.33(-4.17%)
Dec 17, 2008 7.647 8.000 7.617 7.827 120,609 +0.16(+2.04%)
Dec 16, 2008 7.257 7.670 7.190 7.670 143,316 +0.55(+7.67%)
Dec 15, 2008 7.277 7.660 7.033 7.123 95,856 -0.15(-2.02%)
Dec 12, 2008 7.060 7.323 6.933 7.270 108,009 +0.09(+1.30%)
Dec 11, 2008 7.480 7.667 7.177 7.177 73,347 -0.44(-5.78%)
Dec 10, 2008 7.553 7.903 7.337 7.617 85,920 +0.09(+1.15%)
Dec 09, 2008 7.593 7.773 7.407 7.530 61,629 -0.15(-1.91%)
Dec 08, 2008 7.530 8.147 7.380 7.677 223,365 +0.30(+4.07%)
Dec 05, 2008 7.270 7.423 6.910 7.377 280,746 +0.01(+0.14%)
Dec 04, 2008 7.723 7.820 7.323 7.367 192,432 -0.44(-5.64%)
Dec 03, 2008 7.850 8.083 7.453 7.807 205,785 -0.30(-3.70%)
Dec 02, 2008 7.450 8.157 7.107 8.107 139,017 +0.76(+10.39%)
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.