Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.570 5.760 5.460 5.500 492,183 +0.00(+0.00%)
Mar 30, 2009 5.650 5.680 5.100 5.500 540,376 -0.20(-3.51%)
Mar 26, 2009 5.720 5.810 5.300 5.700 841,258 +0.07(+1.24%)
Mar 25, 2009 5.530 5.740 5.460 5.630 591,580 +0.16(+2.93%)
Mar 24, 2009 5.580 5.800 5.380 5.470 620,950 -0.23(-4.04%)
Mar 23, 2009 5.640 5.900 5.580 5.700 448,550 +0.01(+0.18%)
Mar 20, 2009 5.260 5.870 5.240 5.690 953,207 +0.46(+8.80%)
Mar 19, 2009 5.220 5.356 5.130 5.230 455,329 +0.08(+1.55%)
Mar 18, 2009 5.000 5.200 4.930 5.150 405,377 +0.19(+3.83%)
Mar 17, 2009 4.880 5.100 4.800 4.960 388,157 +0.06(+1.22%)
Mar 16, 2009 4.910 5.120 4.700 4.900 1,267,440 +0.07(+1.45%)
Mar 13, 2009 4.440 4.985 4.400 4.830 633,612 +0.49(+11.29%)
Mar 12, 2009 4.150 4.390 3.960 4.340 311,055 +0.15(+3.58%)
Mar 11, 2009 4.450 4.550 4.140 4.190 232,084 -0.23(-5.20%)
Mar 10, 2009 4.030 4.450 3.990 4.420 290,092 +0.53(+13.62%)
Mar 09, 2009 3.790 4.050 3.670 3.890 342,002 +0.08(+2.10%)
Mar 06, 2009 3.680 3.850 3.560 3.810 190,105 +0.16(+4.38%)
Mar 05, 2009 3.530 3.729 3.400 3.650 222,138 +0.03(+0.83%)
Mar 04, 2009 3.530 3.790 3.150 3.620 560,472 +0.09(+2.55%)
Mar 02, 2009 3.730 3.730 3.370 3.530 316,619 -0.28(-7.35%)
Feb 27, 2009 4.650 4.700 3.780 3.810 497,028 -0.30(-7.30%)
Feb 26, 2009 4.220 4.360 4.100 4.110 147,213 -0.04(-0.96%)
Feb 25, 2009 4.070 4.390 3.950 4.150 187,158 +0.12(+2.98%)
Feb 24, 2009 4.000 4.240 3.910 4.030 229,400 +0.12(+3.07%)
Feb 23, 2009 4.230 4.250 3.780 3.910 198,023 -0.26(-6.24%)
Feb 20, 2009 4.090 4.210 3.630 4.170 336,769 -0.02(-0.48%)
Feb 19, 2009 4.100 4.360 4.000 4.190 171,905 +0.14(+3.46%)
Feb 18, 2009 4.030 4.220 3.960 4.050 280,143 +0.02(+0.50%)
Feb 17, 2009 3.970 4.130 3.940 4.030 339,725 -0.11(-2.66%)
Feb 13, 2009 4.210 4.270 4.040 4.140 440,688 -0.05(-1.19%)
Feb 12, 2009 3.980 4.230 3.940 4.190 299,867 +0.02(+0.48%)
Feb 11, 2009 4.230 4.270 4.100 4.170 246,012 +0.05(+1.21%)
Feb 10, 2009 4.230 4.330 4.010 4.120 255,625 -0.12(-2.83%)
Feb 09, 2009 4.430 4.650 4.175 4.240 377,747 -0.22(-4.93%)
Feb 06, 2009 4.150 4.610 4.110 4.460 267,289 +0.33(+7.99%)
Feb 05, 2009 4.010 4.250 3.920 4.130 244,241 +0.10(+2.48%)
Feb 04, 2009 4.170 4.310 4.030 4.030 289,056 -0.06(-1.47%)
Feb 03, 2009 3.980 4.180 3.850 4.090 385,466 +0.16(+4.07%)
Feb 02, 2009 3.910 4.070 3.800 3.930 250,119 -0.03(-0.76%)
Jan 30, 2009 4.360 4.410 3.923 3.960 524,834 -0.33(-7.69%)
Jan 29, 2009 4.520 5.000 4.140 4.290 334,651 -0.31(-6.74%)
Jan 28, 2009 4.120 4.670 4.120 4.600 248,812 +0.59(+14.71%)
Jan 27, 2009 4.000 4.100 3.920 4.010 232,179 +0.04(+1.01%)
Jan 26, 2009 4.120 4.350 3.840 3.970 256,481 -0.13(-3.17%)
Jan 23, 2009 3.910 4.440 3.750 4.100 288,478 +0.27(+7.05%)
Jan 22, 2009 4.090 4.090 3.790 3.830 144,365 -0.30(-7.26%)
Jan 21, 2009 3.820 4.200 3.600 4.130 221,461 +0.31(+8.12%)
Jan 20, 2009 4.340 4.370 3.710 3.820 236,140 -0.61(-13.77%)
Jan 16, 2009 4.360 4.570 4.040 4.430 269,326 +0.23(+5.48%)
Jan 15, 2009 3.800 4.250 3.510 4.200 349,259 +0.39(+10.24%)
Jan 14, 2009 4.120 4.380 3.800 3.810 266,401 -0.45(-10.56%)
Jan 13, 2009 4.250 4.450 4.110 4.260 248,095 +0.01(+0.24%)
Jan 12, 2009 4.830 4.830 4.120 4.250 508,234 -0.46(-9.77%)
Jan 09, 2009 4.980 4.980 4.540 4.710 339,416 -0.20(-4.07%)
Jan 08, 2009 4.980 4.980 4.750 4.910 237,785 -0.07(-1.41%)
Jan 07, 2009 5.340 5.340 4.780 4.980 341,487 -0.45(-8.29%)
Jan 06, 2009 5.540 5.590 5.350 5.430 407,437 +0.02(+0.37%)
Jan 05, 2009 5.040 5.850 4.980 5.410 559,990 +0.40(+7.98%)
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.