Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.350 3.490 3.350 3.370 1,319,139 +0.03(+0.90%)
Jan 29, 2009 3.500 3.500 3.300 3.340 1,309,141 -0.14(-4.02%)
Jan 28, 2009 3.460 3.500 3.400 3.480 1,546,822 +0.05(+1.46%)
Jan 27, 2009 3.470 3.570 3.400 3.430 1,093,923 -0.04(-1.15%)
Jan 26, 2009 3.560 3.620 3.450 3.470 1,307,975 -0.09(-2.53%)
Jan 23, 2009 3.600 3.690 3.550 3.560 1,137,682 -0.07(-1.93%)
Jan 22, 2009 3.750 3.750 3.560 3.630 1,804,231 -0.16(-4.22%)
Jan 21, 2009 3.670 3.820 3.510 3.790 3,714,166 +0.21(+5.87%)
Jan 20, 2009 4.250 4.280 3.420 3.580 5,248,127 -0.67(-15.76%)
Jan 16, 2009 4.660 4.710 4.080 4.250 5,377,035 -0.36(-7.81%)
Jan 15, 2009 4.720 4.750 4.440 4.610 2,474,170 +0.01(+0.22%)
Jan 14, 2009 4.670 4.710 4.440 4.600 2,823,359 -0.01(-0.22%)
Jan 13, 2009 4.680 4.800 4.510 4.610 6,599,641 +0.19(+4.30%)
Jan 12, 2009 4.470 4.520 4.360 4.420 1,115,918 -0.03(-0.67%)
Jan 09, 2009 4.510 4.590 4.450 4.450 805,731 +0.00(+0.00%)
Jan 08, 2009 4.590 4.590 4.450 4.450 808,289 -0.15(-3.26%)
Jan 07, 2009 4.520 4.600 4.490 4.600 701,702 +0.06(+1.32%)
Jan 06, 2009 4.620 4.630 4.510 4.540 988,809 -0.04(-0.87%)
Jan 05, 2009 4.640 4.699 4.430 4.580 840,964 -0.04(-0.87%)
Jan 02, 2009 4.590 4.660 4.550 4.620 1,177,707 +0.04(+0.87%)
Dec 31, 2008 4.560 4.580 4.490 4.580 714,221 +0.04(+0.88%)
Dec 30, 2008 4.530 4.580 4.470 4.540 748,745 -0.03(-0.66%)
Dec 29, 2008 4.620 4.656 4.490 4.570 638,363 -0.04(-0.87%)
Dec 26, 2008 4.510 4.630 4.500 4.610 395,603 +0.10(+2.22%)
Dec 24, 2008 4.610 4.650 4.480 4.510 475,246 -0.10(-2.17%)
Dec 23, 2008 4.680 4.750 4.500 4.610 1,352,887 -0.09(-1.91%)
Dec 22, 2008 4.800 4.860 4.520 4.700 801,628 -0.11(-2.29%)
Dec 19, 2008 4.770 4.870 4.650 4.810 1,104,299 +0.10(+2.12%)
Dec 18, 2008 4.700 4.800 4.620 4.710 520,951 -0.05(-1.05%)
Dec 17, 2008 4.650 4.760 4.610 4.760 515,357 +0.08(+1.71%)
Dec 16, 2008 4.610 4.730 4.570 4.680 1,202,363 +0.06(+1.30%)
Dec 15, 2008 4.650 4.700 4.510 4.620 423,125 -0.06(-1.28%)
Dec 12, 2008 4.460 4.690 4.440 4.680 3,814,453 +0.16(+3.54%)
Dec 11, 2008 4.570 4.650 4.480 4.520 671,413 -0.12(-2.59%)
Dec 10, 2008 4.620 4.670 4.530 4.640 503,734 -0.01(-0.22%)
Dec 09, 2008 4.730 5.000 4.620 4.650 874,769 -0.15(-3.12%)
Dec 08, 2008 4.700 4.800 4.592 4.800 1,453,989 +0.10(+2.13%)
Dec 05, 2008 4.490 4.700 4.370 4.700 883,338 +0.14(+3.07%)
Dec 04, 2008 4.620 4.690 4.500 4.560 845,333 -0.13(-2.77%)
Dec 03, 2008 4.610 4.740 4.450 4.690 1,194,857 +0.19(+4.22%)
Dec 02, 2008 4.600 4.600 4.470 4.500 1,725,335 -0.01(-0.22%)
Dec 01, 2008 4.760 4.760 4.480 4.510 1,042,463 -0.37(-7.58%)
Nov 28, 2008 4.500 4.880 4.470 4.880 536,441 +0.35(+7.73%)
Nov 26, 2008 4.250 4.630 4.230 4.530 1,867,882 +0.26(+6.09%)
Nov 25, 2008 4.550 4.550 4.160 4.270 2,012,147 -0.24(-5.32%)
Nov 24, 2008 4.490 4.550 4.320 4.510 1,130,014 +0.00(+0.00%)
Nov 21, 2008 4.710 4.740 4.340 4.510 4,186,266 -0.14(-3.01%)
Nov 20, 2008 4.710 4.800 4.580 4.650 1,324,375 -0.13(-2.72%)
Nov 19, 2008 4.880 5.000 4.760 4.780 869,313 -0.13(-2.65%)
Nov 18, 2008 5.000 5.090 4.840 4.910 1,548,298 -0.09(-1.80%)
Nov 17, 2008 4.920 5.090 4.890 5.000 950,269 +0.00(+0.00%)
Nov 14, 2008 4.990 5.140 4.880 5.000 800,652 -0.08(-1.57%)
Nov 13, 2008 4.860 5.100 4.760 5.080 761,047 +0.21(+4.31%)
Nov 12, 2008 4.900 4.980 4.810 4.870 1,666,735 -0.15(-2.99%)
Nov 11, 2008 5.000 5.100 4.910 5.020 689,001 +0.04(+0.80%)
Nov 10, 2008 5.070 5.210 4.950 4.980 883,087 -0.02(-0.40%)
Nov 07, 2008 5.140 5.140 4.910 5.000 2,592,892 -0.08(-1.57%)
Nov 06, 2008 5.200 5.200 5.000 5.080 877,565 +0.00(+0.00%)
Nov 05, 2008 5.220 5.250 5.070 5.080 2,807,368 -0.09(-1.74%)
Nov 04, 2008 4.950 5.190 4.950 5.170 1,170,473 +0.24(+4.87%)
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.