Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.820 5.970 5.440 5.700 594,716 -0.04(-0.70%)
Mar 30, 2009 6.070 6.130 5.700 5.740 742,356 -0.94(-14.07%)
Mar 26, 2009 6.260 6.750 6.200 6.680 669,087 +0.53(+8.62%)
Mar 25, 2009 5.980 6.570 5.630 6.150 678,308 +0.22(+3.71%)
Mar 24, 2009 5.880 6.310 5.820 5.930 693,077 -0.04(-0.67%)
Mar 23, 2009 5.700 5.970 5.660 5.970 823,453 +0.92(+18.22%)
Mar 20, 2009 5.390 5.610 4.815 5.050 985,086 -0.42(-7.68%)
Mar 19, 2009 5.570 5.570 5.350 5.470 508,868 -0.03(-0.61%)
Mar 18, 2009 5.230 5.640 5.000 5.503 777,706 +0.25(+4.83%)
Mar 17, 2009 4.690 5.250 4.640 5.250 662,832 +0.60(+12.90%)
Mar 16, 2009 4.850 5.220 4.610 4.650 843,788 -0.18(-3.73%)
Mar 13, 2009 4.770 4.900 4.600 4.830 0 +0.08(+1.68%)
Mar 12, 2009 4.560 4.750 4.280 4.750 970,961 +0.19(+4.17%)
Mar 11, 2009 4.410 4.640 4.310 4.560 658,731 +0.19(+4.35%)
Mar 10, 2009 3.550 4.470 3.550 4.370 909,383 +0.95(+27.78%)
Mar 09, 2009 3.070 3.670 3.070 3.420 1,086,507 +0.23(+7.21%)
Mar 06, 2009 3.170 3.320 3.000 3.190 0 +0.15(+4.93%)
Mar 05, 2009 3.360 3.470 2.960 3.040 525,324 -0.43(-12.39%)
Mar 04, 2009 3.350 3.530 3.340 3.470 419,416 +0.06(+1.76%)
Mar 02, 2009 3.490 3.600 3.390 3.410 646,655 -0.14(-3.94%)
Feb 27, 2009 3.580 3.710 3.500 3.550 0 -0.07(-1.93%)
Feb 26, 2009 3.850 3.950 3.600 3.620 587,839 -0.10(-2.69%)
Feb 25, 2009 4.200 4.290 3.570 3.720 1,355,855 -0.56(-13.08%)
Feb 24, 2009 3.960 4.290 3.870 4.280 682,119 +0.44(+11.46%)
Feb 23, 2009 4.070 4.300 3.810 3.840 735,909 -0.21(-5.19%)
Feb 20, 2009 3.970 4.210 3.900 4.050 440,597 -0.12(-2.88%)
Feb 19, 2009 4.480 4.565 4.160 4.170 449,651 -0.22(-5.01%)
Feb 18, 2009 4.590 4.610 4.275 4.390 983,111 -0.12(-2.66%)
Feb 17, 2009 4.320 4.740 4.110 4.510 1,983,961 +0.05(+1.12%)
Feb 13, 2009 4.590 4.690 4.370 4.460 303,765 -0.11(-2.41%)
Feb 12, 2009 4.360 4.630 4.310 4.570 675,587 +0.03(+0.66%)
Feb 11, 2009 4.480 4.630 4.360 4.540 409,648 +0.10(+2.25%)
Feb 10, 2009 4.640 4.710 4.370 4.440 816,838 -0.27(-5.73%)
Feb 09, 2009 4.750 4.800 4.510 4.710 542,745 +0.01(+0.21%)
Feb 06, 2009 4.490 4.810 4.490 4.700 607,818 +0.18(+3.98%)
Feb 05, 2009 4.320 4.660 4.310 4.520 618,314 +0.15(+3.43%)
Feb 04, 2009 4.350 4.550 4.280 4.370 627,326 -0.08(-1.80%)
Feb 03, 2009 4.690 4.710 4.310 4.450 922,769 -0.20(-4.30%)
Feb 02, 2009 4.280 4.840 4.250 4.650 1,164,660 +0.30(+6.90%)
Jan 30, 2009 4.500 4.530 4.120 4.350 0 -0.06(-1.36%)
Jan 29, 2009 4.550 4.640 4.370 4.410 529,187 -0.21(-4.55%)
Jan 28, 2009 4.410 4.660 4.400 4.620 507,859 +0.30(+6.94%)
Jan 27, 2009 4.380 4.520 4.240 4.320 555,553 -0.05(-1.14%)
Jan 26, 2009 4.070 4.470 4.070 4.370 644,363 +0.31(+7.64%)
Jan 23, 2009 3.720 4.240 3.550 4.060 1,156,298 +0.22(+5.73%)
Jan 22, 2009 3.890 4.030 3.690 3.840 916,395 -0.16(-4.00%)
Jan 21, 2009 3.790 4.070 3.700 4.000 817,402 +0.21(+5.54%)
Jan 20, 2009 4.210 4.221 3.700 3.790 1,107,045 -0.33(-8.01%)
Jan 16, 2009 4.200 4.360 3.960 4.120 973,646 +0.00(+0.00%)
Jan 15, 2009 3.770 4.210 3.650 4.120 1,105,371 +0.34(+8.99%)
Jan 14, 2009 3.940 3.950 3.560 3.780 1,321,059 -0.31(-7.58%)
Jan 13, 2009 3.860 4.260 3.790 4.090 839,284 +0.26(+6.79%)
Jan 12, 2009 4.290 4.310 3.760 3.830 949,871 -0.44(-10.30%)
Jan 09, 2009 4.850 4.870 4.270 4.270 744,436 -0.59(-12.14%)
Jan 08, 2009 4.880 4.900 4.270 4.860 751,000 +0.21(+4.52%)
Jan 07, 2009 4.870 4.951 4.530 4.650 913,781 -0.32(-6.44%)
Jan 06, 2009 4.970 5.060 4.820 4.970 1,078,469 +0.07(+1.43%)
Jan 05, 2009 4.280 4.940 4.200 4.900 1,510,148 +0.63(+14.75%)
Jan 02, 2009 3.950 4.430 3.920 4.270 0 +0.30(+7.56%)
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.