Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.760 4.920 4.760 4.800 19,322 -0.15(-3.03%)
Dec 30, 2008 4.970 4.970 4.810 4.950 7,601 +0.04(+0.81%)
Dec 29, 2008 4.980 5.100 4.740 4.910 13,405 -0.23(-4.47%)
Dec 26, 2008 4.910 5.140 4.910 5.140 5,631 +0.14(+2.80%)
Dec 24, 2008 4.710 5.000 4.710 5.000 4,542 +0.20(+4.17%)
Dec 23, 2008 5.180 5.180 4.800 4.800 9,009 -0.48(-9.09%)
Dec 22, 2008 5.640 5.880 5.280 5.280 3,510 -0.42(-7.37%)
Dec 19, 2008 5.360 5.960 5.250 5.700 11,532 +0.46(+8.78%)
Dec 18, 2008 5.390 5.400 5.020 5.240 5,310 +0.34(+6.94%)
Dec 17, 2008 4.850 4.970 4.660 4.900 27,630 +0.05(+1.03%)
Dec 16, 2008 4.980 5.220 4.850 4.850 46,215 +0.00(+0.00%)
Dec 15, 2008 4.740 4.860 4.740 4.850 6,850 -0.03(-0.61%)
Dec 12, 2008 4.850 4.880 4.850 4.880 1,700 +0.03(+0.62%)
Dec 11, 2008 4.830 4.850 4.600 4.850 20,400 +0.02(+0.41%)
Dec 10, 2008 4.910 5.120 4.640 4.830 23,950 +0.18(+3.87%)
Dec 09, 2008 4.600 4.720 4.470 4.650 8,588 +0.07(+1.53%)
Dec 08, 2008 4.690 4.700 4.320 4.580 20,317 -0.21(-4.38%)
Dec 05, 2008 5.010 5.010 4.790 4.790 1,400 -0.37(-7.24%)
Dec 04, 2008 5.628 5.650 5.160 5.163 8,266 -0.08(-1.54%)
Dec 03, 2008 5.250 5.366 5.180 5.244 7,600 -0.07(-1.24%)
Dec 02, 2008 4.860 5.920 4.250 5.310 12,970 +0.76(+16.70%)
Dec 01, 2008 4.500 4.820 4.290 4.550 5,403 +0.33(+7.69%)
Nov 28, 2008 4.780 5.240 4.225 4.225 3,681 -0.38(-8.15%)
Nov 26, 2008 4.970 4.970 4.580 4.600 7,203 +0.22(+5.02%)
Nov 25, 2008 4.130 4.740 4.060 4.380 11,566 +0.45(+11.45%)
Nov 24, 2008 3.780 4.120 3.520 3.930 14,707 +0.15(+3.97%)
Nov 21, 2008 4.130 4.170 3.610 3.780 4,101 -0.53(-12.30%)
Nov 20, 2008 4.790 4.790 4.250 4.310 16,317 -0.58(-11.86%)
Nov 19, 2008 5.300 5.600 4.830 4.890 10,000 -0.11(-2.20%)
Nov 18, 2008 4.990 5.075 4.900 5.000 21,271 +0.19(+3.95%)
Nov 17, 2008 5.820 5.820 4.810 4.810 17,460 -0.60(-11.09%)
Nov 14, 2008 5.290 5.800 4.820 5.410 2,175 -0.41(-7.04%)
Nov 13, 2008 5.748 5.920 5.290 5.820 13,386 +0.07(+1.22%)
Nov 12, 2008 6.135 6.300 5.750 5.750 4,495 -0.59(-9.31%)
Nov 11, 2008 6.360 6.400 6.052 6.340 9,853 +0.09(+1.44%)
Nov 10, 2008 6.840 7.210 6.120 6.250 14,600 -0.34(-5.16%)
Nov 07, 2008 6.690 6.690 6.560 6.590 2,300 -0.07(-1.05%)
Nov 06, 2008 7.110 7.110 6.420 6.660 9,813 -0.34(-4.86%)
Nov 05, 2008 7.110 7.150 6.970 7.000 24,141 -0.36(-4.89%)
Nov 04, 2008 7.290 7.360 7.000 7.360 18,091 +0.20(+2.79%)
Nov 03, 2008 7.480 7.490 7.007 7.160 15,964 -0.34(-4.53%)
Oct 31, 2008 7.140 7.500 7.140 7.500 9,914 +0.50(+7.14%)
Oct 30, 2008 7.620 7.620 6.960 7.000 21,193 +0.19(+2.79%)
Oct 29, 2008 6.970 7.380 6.810 6.810 6,872 -0.23(-3.27%)
Oct 28, 2008 7.060 7.100 6.840 7.040 9,011 -0.20(-2.76%)
Oct 27, 2008 6.560 7.360 6.560 7.240 15,478 +0.39(+5.69%)
Oct 24, 2008 6.960 7.240 6.750 6.850 9,397 -0.16(-2.28%)
Oct 23, 2008 9.650 9.690 7.010 7.010 48,528 -2.81(-28.62%)
Oct 22, 2008 10.07 10.19 9.820 9.820 2,800 -0.28(-2.77%)
Oct 21, 2008 9.690 10.15 9.680 10.10 15,943 +0.29(+2.96%)
Oct 20, 2008 11.05 11.28 9.710 9.810 23,890 -0.91(-8.49%)
Oct 17, 2008 10.30 10.74 10.14 10.72 11,587 +0.56(+5.51%)
Oct 16, 2008 10.28 10.40 10.16 10.16 1,500 -0.24(-2.31%)
Oct 15, 2008 10.37 10.59 10.25 10.40 13,200 -0.27(-2.53%)
Oct 14, 2008 10.99 11.05 10.67 10.67 9,193 -0.53(-4.73%)
Oct 13, 2008 10.32 11.20 10.32 11.20 19,101 +0.63(+6.01%)
Oct 10, 2008 10.33 11.75 10.15 10.56 51,676 -0.13(-1.26%)
Oct 09, 2008 10.43 11.32 10.42 10.70 17,846 +0.35(+3.38%)
Oct 08, 2008 10.25 10.70 10.03 10.35 13,315 -0.77(-6.92%)
Oct 07, 2008 12.44 12.44 10.36 11.12 25,334 +0.39(+3.63%)
Oct 06, 2008 13.01 13.01 10.20 10.73 37,259 -2.53(-19.08%)
Oct 03, 2008 12.75 13.58 12.75 13.26 5,375 +0.49(+3.84%)
Oct 02, 2008 13.45 13.45 12.40 12.77 8,486 -0.68(-5.07%)
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.