Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.620 8.120 7.420 7.870 0 +0.03(+0.38%)
Feb 26, 2009 8.210 8.390 7.770 7.840 7,877,414 -0.26(-3.21%)
Feb 25, 2009 8.240 8.420 7.460 8.100 18,265,168 -0.19(-2.29%)
Feb 24, 2009 7.510 8.430 7.300 8.290 23,297,132 +0.89(+12.03%)
Feb 23, 2009 8.000 8.000 7.350 7.400 15,378,562 -0.46(-5.85%)
Feb 20, 2009 7.550 8.000 7.350 7.860 16,329,043 +0.20(+2.61%)
Feb 19, 2009 8.110 8.350 7.600 7.660 12,208,486 -0.23(-2.92%)
Feb 18, 2009 8.170 8.270 7.720 7.890 12,778,018 -0.19(-2.35%)
Feb 17, 2009 8.060 8.440 7.980 8.080 13,025,596 -0.55(-6.37%)
Feb 13, 2009 8.850 8.970 8.280 8.630 12,614,759 -0.08(-0.92%)
Feb 12, 2009 8.440 8.750 8.100 8.710 15,384,604 +0.21(+2.47%)
Feb 11, 2009 8.870 9.190 8.260 8.500 12,665,105 -0.28(-3.19%)
Feb 10, 2009 9.350 9.520 8.710 8.780 9,248,383 -0.68(-7.19%)
Feb 09, 2009 9.700 9.850 9.165 9.460 8,117,676 -0.24(-2.47%)
Feb 06, 2009 8.860 9.910 8.760 9.700 16,564,514 +0.95(+10.86%)
Feb 05, 2009 8.670 8.990 8.370 8.750 18,002,104 +0.43(+5.17%)
Feb 04, 2009 8.720 8.800 8.100 8.320 16,566,687 -0.51(-5.78%)
Feb 03, 2009 8.410 9.010 8.130 8.830 20,670,248 +0.24(+2.79%)
Feb 02, 2009 8.700 9.490 7.500 8.590 42,781,624 -0.36(-4.02%)
Jan 30, 2009 9.460 9.590 8.700 8.950 0 -0.46(-4.89%)
Jan 29, 2009 9.840 9.990 9.380 9.410 9,812,021 -0.63(-6.27%)
Jan 28, 2009 9.770 10.25 9.760 10.04 9,105,237 +0.47(+4.91%)
Jan 27, 2009 9.580 9.950 9.310 9.570 8,661,733 -0.16(-1.64%)
Jan 26, 2009 9.650 10.10 9.490 9.730 7,971,613 +0.08(+0.83%)
Jan 23, 2009 9.010 9.930 9.010 9.650 10,147,661 +0.26(+2.77%)
Jan 22, 2009 9.490 10.02 9.130 9.390 13,791,505 +0.13(+1.40%)
Jan 21, 2009 8.940 9.280 8.630 9.260 8,218,979 +0.53(+6.07%)
Jan 20, 2009 9.760 9.910 8.540 8.730 8,860,389 -1.03(-10.55%)
Jan 16, 2009 10.05 10.09 9.320 9.760 9,625,216 +0.02(+0.21%)
Jan 15, 2009 9.480 10.14 8.940 9.740 12,560,052 +0.27(+2.85%)
Jan 14, 2009 9.820 9.830 9.230 9.470 12,018,547 -0.58(-5.77%)
Jan 13, 2009 9.880 10.35 9.750 10.05 9,879,280 +0.12(+1.21%)
Jan 12, 2009 10.06 10.53 9.750 9.930 9,024,804 -0.37(-3.59%)
Jan 09, 2009 10.81 11.21 10.12 10.30 12,694,354 -0.63(-5.76%)
Jan 08, 2009 10.94 11.66 10.74 10.93 15,257,328 -0.38(-3.36%)
Jan 07, 2009 11.45 11.77 11.06 11.31 12,461,411 -0.38(-3.25%)
Jan 06, 2009 11.69 11.93 11.40 11.69 11,865,754 +0.03(+0.26%)
Jan 05, 2009 10.80 11.93 10.62 11.66 15,490,258 +0.68(+6.19%)
Jan 02, 2009 10.44 11.11 10.13 10.98 0 +0.63(+6.09%)
Jan 01, 2009 9.270 10.45 9.140 10.35 0 +0.00(+0.00%)
Dec 31, 2008 9.270 10.45 9.140 10.35 12,895,415 +0.94(+9.99%)
Dec 30, 2008 8.960 9.580 8.610 9.410 6,841,547 +0.52(+5.85%)
Dec 29, 2008 8.590 8.963 8.500 8.890 6,358,149 +0.29(+3.37%)
Dec 26, 2008 8.920 9.100 8.400 8.600 2,730,328 -0.22(-2.49%)
Dec 24, 2008 8.970 8.970 8.550 8.820 2,753,824 +0.11(+1.26%)
Dec 23, 2008 9.310 9.740 8.600 8.710 9,439,031 -0.64(-6.84%)
Dec 22, 2008 10.57 10.57 9.040 9.350 11,786,608 -1.27(-11.96%)
Dec 19, 2008 10.55 10.75 10.15 10.62 15,245,333 +0.20(+1.92%)
Dec 18, 2008 10.05 10.61 9.990 10.42 21,692,508 +0.41(+4.10%)
Dec 17, 2008 8.290 10.37 8.210 10.01 25,877,864 +1.54(+18.18%)
Dec 16, 2008 8.320 8.570 8.168 8.470 11,597,552 +0.32(+3.93%)
Dec 15, 2008 8.520 8.690 7.980 8.150 12,264,054 -0.35(-4.12%)
Dec 12, 2008 8.000 8.520 7.700 8.500 9,675,936 +0.33(+4.04%)
Dec 11, 2008 8.720 9.070 8.000 8.170 11,827,698 -0.67(-7.58%)
Dec 10, 2008 8.840 9.380 8.540 8.840 17,194,650 +0.28(+3.27%)
Dec 09, 2008 8.500 9.590 8.180 8.560 12,751,907 -0.26(-2.95%)
Dec 08, 2008 8.940 9.115 8.351 8.820 14,796,514 +0.21(+2.44%)
Dec 05, 2008 7.460 8.670 7.350 8.610 14,210,299 +0.78(+9.96%)
Dec 04, 2008 7.180 8.820 7.100 7.830 25,004,900 +0.44(+5.95%)
Dec 03, 2008 6.540 7.440 6.400 7.390 21,078,804 +0.39(+5.57%)
Dec 02, 2008 6.540 7.020 6.300 7.000 11,106,723 +0.59(+9.20%)
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.