MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.420 7.640 7.201 7.210 753,650 -0.11(-1.44%)
Apr 29, 2009 7.048 7.430 6.962 7.315 790,608 +0.26(+3.65%)
Apr 28, 2009 7.105 7.239 6.991 7.058 737,821 -0.11(-1.47%)
Apr 27, 2009 7.010 7.296 6.895 7.163 641,286 +0.03(+0.40%)
Apr 24, 2009 7.096 7.306 7.010 7.134 746,210 +0.12(+1.77%)
Apr 23, 2009 7.382 7.401 6.924 7.010 1,167,797 -0.38(-5.17%)
Apr 22, 2009 7.144 7.583 7.038 7.392 903,884 +0.14(+1.98%)
Apr 21, 2009 6.886 7.325 6.819 7.249 829,641 +0.39(+5.71%)
Apr 20, 2009 7.516 7.516 6.857 6.857 986,003 -0.77(-10.14%)
Apr 17, 2009 6.647 7.640 6.618 7.631 1,316,068 +0.17(+2.30%)
Apr 16, 2009 7.392 7.516 7.239 7.459 1,562,201 +0.07(+0.90%)
Apr 15, 2009 7.287 7.506 7.201 7.392 542,702 +0.04(+0.52%)
Apr 14, 2009 7.554 7.621 7.258 7.354 469,537 -0.28(-3.63%)
Apr 13, 2009 7.640 7.640 7.430 7.631 385,488 -0.15(-1.96%)
Apr 09, 2009 7.707 7.974 7.621 7.783 814,074 +0.24(+3.16%)
Apr 08, 2009 7.277 7.564 7.229 7.545 626,766 +0.30(+4.08%)
Apr 07, 2009 7.440 7.487 7.144 7.249 529,321 -0.29(-3.80%)
Apr 06, 2009 7.764 7.802 7.468 7.535 636,858 -0.25(-3.19%)
Apr 03, 2009 7.774 8.022 7.659 7.783 415,137 -0.08(-0.97%)
Apr 02, 2009 7.210 8.089 7.208 7.860 711,923 +0.84(+11.97%)
Apr 01, 2009 6.742 7.153 6.704 7.019 460,261 +0.16(+2.37%)
Mar 31, 2009 7.115 7.277 6.761 6.857 777,615 -0.16(-2.31%)
Mar 30, 2009 7.306 7.306 6.819 7.019 447,001 -0.97(-12.19%)
Mar 26, 2009 7.401 8.108 7.401 7.993 1,324,229 +0.57(+7.72%)
Mar 25, 2009 7.086 7.602 6.991 7.420 823,806 +0.52(+7.47%)
Mar 24, 2009 6.933 7.191 6.886 6.905 673,494 -0.13(-1.90%)
Mar 23, 2009 6.742 7.058 6.685 7.038 692,905 +0.62(+9.67%)
Mar 20, 2009 6.628 6.628 6.389 6.418 1,114,743 -0.17(-2.61%)
Mar 19, 2009 6.399 6.771 6.379 6.590 668,564 +0.26(+4.07%)
Mar 18, 2009 6.179 6.379 6.064 6.332 893,773 +0.22(+3.59%)
Mar 17, 2009 5.921 6.141 5.902 6.112 658,422 +0.19(+3.23%)
Mar 16, 2009 6.045 6.265 5.892 5.921 522,283 -0.14(-2.36%)
Mar 13, 2009 6.188 6.188 5.931 6.064 0 -0.11(-1.70%)
Mar 12, 2009 5.969 6.246 5.673 6.169 520,759 +0.18(+3.03%)
Mar 11, 2009 5.892 6.265 5.835 5.988 717,733 +0.10(+1.62%)
Mar 10, 2009 5.682 6.064 5.635 5.892 767,638 +0.34(+6.20%)
Mar 09, 2009 5.549 5.950 5.530 5.549 603,156 -0.08(-1.36%)
Mar 06, 2009 5.759 5.902 5.434 5.625 0 -0.05(-0.84%)
Mar 05, 2009 6.055 6.083 5.635 5.673 462,551 -0.52(-8.33%)
Mar 04, 2009 6.103 6.360 5.959 6.188 640,333 +0.19(+3.18%)
Mar 02, 2009 6.332 6.332 5.978 5.997 578,286 -0.47(-7.24%)
Feb 27, 2009 6.332 6.656 6.255 6.465 0 +0.01(+0.15%)
Feb 26, 2009 6.523 6.609 6.370 6.456 668,932 +0.11(+1.81%)
Feb 25, 2009 6.408 6.523 6.150 6.341 578,417 -0.18(-2.78%)
Feb 24, 2009 6.141 6.609 6.007 6.523 627,711 +0.46(+7.56%)
Feb 23, 2009 6.599 6.609 6.064 6.064 903,296 -0.47(-7.16%)
Feb 20, 2009 6.628 6.685 6.294 6.532 892,527 -0.25(-3.66%)
Feb 19, 2009 7.000 7.086 6.714 6.781 430,931 -0.19(-2.74%)
Feb 18, 2009 6.905 7.029 6.685 6.972 609,315 +0.07(+0.97%)
Feb 17, 2009 7.077 7.096 6.828 6.905 561,986 -0.30(-4.11%)
Feb 13, 2009 7.191 7.392 7.134 7.201 457,228 +0.04(+0.53%)
Feb 12, 2009 7.086 7.210 6.867 7.163 538,327 -0.02(-0.27%)
Feb 11, 2009 7.258 7.392 7.043 7.182 522,796 -0.04(-0.53%)
Feb 10, 2009 7.516 7.640 7.115 7.220 795,394 -0.30(-3.94%)
Feb 09, 2009 7.650 7.688 7.201 7.516 489,229 -0.25(-3.20%)
Feb 06, 2009 7.315 8.003 7.306 7.764 685,332 +0.43(+5.86%)
Feb 05, 2009 7.373 7.497 7.163 7.335 606,608 -0.06(-0.78%)
Feb 04, 2009 7.315 7.621 7.182 7.392 726,240 +0.10(+1.31%)
Feb 03, 2009 7.124 7.420 7.115 7.296 598,240 +0.08(+1.06%)
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.
TOP
Email a Story