Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.798 5.111 4.503 4.566 0 -0.34(-6.91%)
Jan 29, 2009 5.324 5.375 4.860 4.904 16,668,487 -0.57(-10.42%)
Jan 28, 2009 5.368 5.566 5.174 5.475 24,884,872 +0.54(+10.93%)
Jan 27, 2009 4.842 5.011 4.641 4.936 15,364,645 +0.23(+4.93%)
Jan 26, 2009 4.785 5.017 4.522 4.704 16,952,952 -0.08(-1.57%)
Jan 23, 2009 4.265 4.823 4.076 4.779 21,283,524 +0.36(+8.24%)
Jan 22, 2009 4.083 4.998 3.938 4.415 35,985,196 +0.22(+5.23%)
Jan 21, 2009 3.901 4.214 3.615 4.196 28,618,466 +0.54(+14.75%)
Jan 20, 2009 4.070 4.127 3.644 3.656 26,545,300 -0.30(-7.61%)
Jan 16, 2009 4.202 4.202 3.587 3.957 0 +0.06(+1.45%)
Jan 15, 2009 4.340 4.340 3.581 3.901 26,759,812 -0.45(-10.25%)
Jan 14, 2009 4.421 4.566 4.265 4.346 11,612,831 -0.29(-6.35%)
Jan 13, 2009 4.346 4.722 4.277 4.641 14,558,823 +0.27(+6.17%)
Jan 12, 2009 4.754 4.848 4.208 4.371 16,438,587 -0.38(-8.05%)
Jan 09, 2009 5.055 5.180 4.716 4.754 10,914,499 -0.28(-5.60%)
Jan 08, 2009 4.954 5.092 4.917 5.036 6,820,043 +0.05(+1.01%)
Jan 07, 2009 5.287 5.343 4.917 4.986 12,569,114 -0.46(-8.52%)
Jan 06, 2009 5.393 5.619 5.274 5.450 10,850,591 +0.13(+2.48%)
Jan 05, 2009 5.418 5.563 5.224 5.318 7,981,380 -0.24(-4.40%)
Jan 02, 2009 5.324 5.600 5.130 5.563 0 +0.22(+4.11%)
Jan 01, 2009 5.048 5.375 5.048 5.343 0 +0.00(+0.00%)
Dec 31, 2008 5.048 5.375 5.048 5.343 7,459,562 +0.24(+4.67%)
Dec 30, 2008 4.816 5.124 4.754 5.105 5,170,122 +0.31(+6.54%)
Dec 29, 2008 4.741 4.854 4.572 4.791 6,164,354 -0.04(-0.78%)
Dec 26, 2008 4.892 4.936 4.729 4.829 0 -0.14(-2.78%)
Dec 24, 2008 4.892 4.967 4.729 4.967 2,613,145 +0.25(+5.32%)
Dec 23, 2008 4.735 4.785 4.572 4.716 6,603,791 +0.03(+0.67%)
Dec 22, 2008 4.954 5.092 4.616 4.685 10,822,374 -0.38(-7.44%)
Dec 19, 2008 5.193 5.400 4.954 5.061 15,111,211 -0.08(-1.59%)
Dec 18, 2008 5.168 5.431 5.042 5.143 9,196,740 -0.08(-1.56%)
Dec 17, 2008 5.431 5.487 5.186 5.224 10,335,305 -0.22(-4.03%)
Dec 16, 2008 4.998 5.444 4.936 5.444 9,999,412 +0.60(+12.44%)
Dec 15, 2008 5.023 5.086 4.616 4.842 8,542,383 -0.18(-3.50%)
Dec 12, 2008 4.722 5.174 4.716 5.017 0 +0.02(+0.38%)
Dec 11, 2008 5.306 5.444 4.904 4.998 11,661,925 -0.42(-7.75%)
Dec 10, 2008 5.387 5.487 5.130 5.418 8,414,788 +0.14(+2.61%)
Dec 09, 2008 5.393 5.676 5.249 5.281 10,270,510 -0.26(-4.64%)
Dec 08, 2008 5.619 5.720 5.099 5.538 16,384,370 +0.28(+5.24%)
Dec 05, 2008 4.910 5.437 4.829 5.262 0 +0.24(+4.74%)
Dec 04, 2008 4.854 5.393 4.854 5.023 13,294,686 -0.11(-2.08%)
Dec 03, 2008 4.760 5.224 4.666 5.130 12,880,631 +0.14(+2.89%)
Dec 02, 2008 5.205 5.205 4.609 4.986 14,003,292 +0.44(+9.66%)
Dec 01, 2008 5.563 5.644 4.515 4.547 11,210,706 -1.34(-22.71%)
Nov 28, 2008 5.694 5.920 5.481 5.883 4,232,875 +0.27(+4.84%)
Nov 26, 2008 5.144 5.611 5.107 5.611 6,960,982 +0.21(+3.80%)
Nov 25, 2008 5.362 5.505 4.826 5.405 15,977,302 +0.35(+7.03%)
Nov 24, 2008 4.359 5.119 3.998 5.051 24,997,418 +1.15(+29.35%)
Nov 21, 2008 4.970 4.970 3.108 3.905 36,870,516 -0.40(-9.26%)
Nov 20, 2008 4.689 4.876 4.216 4.303 30,838,018 -0.49(-10.26%)
Nov 19, 2008 5.760 5.916 4.627 4.795 20,498,576 -1.11(-18.86%)
Nov 18, 2008 5.667 6.147 5.505 5.910 15,456,632 +0.09(+1.50%)
Nov 17, 2008 5.978 6.171 5.636 5.823 10,560,552 -0.16(-2.60%)
Nov 14, 2008 6.358 6.657 5.954 5.978 0 -0.68(-10.20%)
Nov 13, 2008 5.978 6.670 5.424 6.657 21,295,698 +0.67(+11.24%)
Nov 12, 2008 6.695 6.800 5.947 5.985 19,014,298 -0.87(-12.64%)
Nov 11, 2008 6.663 6.969 6.446 6.850 8,730,584 +0.06(+0.92%)
Nov 10, 2008 7.274 7.342 6.601 6.788 8,379,323 -0.21(-3.02%)
Nov 07, 2008 7.286 7.498 6.769 7.000 0 -0.22(-3.10%)
Nov 06, 2008 7.878 8.283 7.149 7.224 19,158,604 -0.59(-7.50%)
Nov 05, 2008 8.314 8.395 7.753 7.809 15,647,506 -0.65(-7.73%)
Nov 04, 2008 8.096 8.625 7.977 8.463 16,072,817 +0.52(+6.50%)
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.