Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.040 5.040 4.792 4.800 219,940 -0.30(-5.88%)
Dec 30, 2008 4.140 5.390 4.060 5.100 808,812 +0.91(+21.72%)
Dec 29, 2008 4.030 4.230 3.880 4.190 433,995 +0.22(+5.54%)
Dec 26, 2008 4.050 4.100 3.880 3.970 173,831 -0.01(-0.25%)
Dec 24, 2008 4.000 4.260 3.950 3.980 74,847 -0.07(-1.73%)
Dec 23, 2008 4.480 4.540 4.029 4.050 370,575 -0.35(-7.95%)
Dec 22, 2008 4.800 4.820 4.360 4.400 197,548 -0.40(-8.33%)
Dec 19, 2008 4.900 4.900 4.500 4.800 188,735 -0.09(-1.84%)
Dec 18, 2008 5.380 5.560 4.800 4.890 250,555 -0.42(-7.91%)
Dec 17, 2008 5.380 5.400 5.230 5.310 98,009 -0.09(-1.67%)
Dec 16, 2008 5.550 5.550 5.390 5.400 100,419 -0.02(-0.37%)
Dec 15, 2008 5.440 5.880 5.190 5.420 70,670 +0.05(+1.03%)
Dec 12, 2008 5.300 5.480 5.050 5.365 36,113 -0.12(-2.28%)
Dec 11, 2008 5.900 6.000 5.430 5.490 56,650 -0.51(-8.50%)
Dec 10, 2008 5.570 6.180 5.570 6.000 255,727 +0.04(+0.67%)
Dec 09, 2008 5.820 6.000 5.790 5.960 283,073 +0.06(+1.02%)
Dec 08, 2008 5.790 6.020 5.570 5.900 465,444 +0.20(+3.51%)
Dec 05, 2008 5.680 5.730 5.550 5.700 70,623 -0.03(-0.52%)
Dec 04, 2008 5.540 5.740 5.530 5.730 101,657 +0.23(+4.18%)
Dec 03, 2008 5.600 5.720 5.480 5.500 139,757 -0.17(-3.00%)
Dec 02, 2008 5.600 5.740 5.500 5.670 209,244 +0.07(+1.25%)
Dec 01, 2008 5.440 5.705 5.440 5.600 77,417 -0.26(-4.44%)
Nov 28, 2008 5.260 5.870 5.260 5.860 82,405 +0.06(+1.03%)
Nov 26, 2008 5.420 5.900 5.210 5.800 107,120 +0.33(+6.03%)
Nov 25, 2008 5.780 5.820 5.450 5.470 137,874 -0.23(-4.04%)
Nov 24, 2008 5.640 5.800 5.500 5.700 132,857 +0.14(+2.52%)
Nov 21, 2008 4.940 5.740 4.760 5.560 133,309 +0.67(+13.70%)
Nov 20, 2008 4.950 5.250 4.880 4.890 185,828 -0.06(-1.21%)
Nov 19, 2008 5.370 5.380 4.630 4.950 493,094 -0.47(-8.67%)
Nov 18, 2008 5.060 5.550 5.010 5.420 157,556 +0.41(+8.18%)
Nov 17, 2008 4.900 5.430 4.880 5.010 285,316 +0.12(+2.45%)
Nov 14, 2008 5.020 5.140 4.810 4.890 503,958 -0.26(-5.05%)
Nov 13, 2008 4.490 5.358 4.370 5.150 261,140 +0.75(+17.05%)
Nov 12, 2008 4.760 4.810 4.260 4.400 182,218 -0.48(-9.84%)
Nov 11, 2008 4.950 5.240 4.760 4.880 271,801 -0.20(-3.94%)
Nov 10, 2008 5.230 5.550 5.050 5.080 340,373 +0.23(+4.74%)
Nov 07, 2008 6.190 6.200 4.720 4.850 436,695 -1.17(-19.44%)
Nov 06, 2008 6.100 6.410 5.950 6.020 293,548 -0.20(-3.22%)
Nov 05, 2008 6.380 6.520 6.100 6.220 153,954 -0.45(-6.75%)
Nov 04, 2008 6.240 6.960 6.240 6.670 173,649 +0.42(+6.72%)
Nov 03, 2008 6.210 6.430 5.930 6.250 115,735 +0.37(+6.29%)
Oct 31, 2008 6.120 6.120 5.650 5.880 477,846 -0.28(-4.55%)
Oct 30, 2008 5.160 6.420 5.120 6.160 365,659 +1.26(+25.71%)
Oct 29, 2008 4.780 4.980 4.640 4.900 145,781 +0.30(+6.52%)
Oct 28, 2008 4.540 4.610 4.200 4.600 96,767 +0.07(+1.55%)
Oct 27, 2008 3.910 4.750 3.910 4.530 183,973 +0.11(+2.49%)
Oct 24, 2008 4.320 4.610 3.850 4.420 404,687 -0.25(-5.35%)
Oct 23, 2008 5.440 5.500 4.380 4.670 241,649 -0.88(-15.86%)
Oct 22, 2008 5.880 5.930 5.510 5.550 52,559 -0.52(-8.57%)
Oct 21, 2008 6.050 6.200 5.800 6.070 18,418 -0.42(-6.47%)
Oct 20, 2008 6.340 6.840 6.190 6.490 56,822 +0.19(+3.02%)
Oct 17, 2008 5.580 6.930 5.420 6.300 118,794 +0.70(+12.50%)
Oct 16, 2008 5.640 5.870 5.400 5.600 146,090 -0.11(-1.93%)
Oct 15, 2008 6.790 6.790 5.710 5.710 183,175 -1.27(-18.19%)
Oct 14, 2008 7.230 7.280 6.510 6.980 100,566 -0.07(-0.99%)
Oct 13, 2008 6.200 7.090 6.180 7.050 119,433 +1.02(+16.92%)
Oct 10, 2008 6.560 6.950 5.480 6.030 323,336 -0.86(-12.48%)
Oct 09, 2008 6.820 7.190 6.820 6.890 97,631 +0.03(+0.44%)
Oct 08, 2008 6.880 7.540 6.120 6.860 243,091 -0.02(-0.29%)
Oct 07, 2008 7.070 7.490 6.690 6.880 105,112 -0.08(-1.15%)
Oct 06, 2008 7.130 7.230 6.770 6.960 119,136 -0.28(-3.87%)
Oct 03, 2008 7.220 7.620 7.030 7.240 672,045 -0.01(-0.14%)
Oct 02, 2008 7.410 7.439 7.210 7.250 61,510 -0.12(-1.57%)
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.