Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.741 4.741 4.573 4.592 32,068,810 -0.09(-1.88%)
Jan 29, 2009 4.794 4.878 4.664 4.680 33,709,256 -0.18(-3.69%)
Jan 28, 2009 4.737 4.947 4.695 4.859 35,874,616 +0.24(+5.21%)
Jan 27, 2009 4.554 4.653 4.508 4.619 29,984,196 +0.08(+1.85%)
Jan 26, 2009 4.584 4.653 4.435 4.535 30,668,386 -0.05(-1.08%)
Jan 23, 2009 4.366 4.641 4.328 4.584 52,194,972 +0.13(+2.83%)
Jan 22, 2009 4.573 4.573 4.370 4.458 113,379,584 -0.62(-12.12%)
Jan 21, 2009 4.920 5.096 4.859 5.073 47,470,556 +0.28(+5.82%)
Jan 20, 2009 5.046 5.088 4.783 4.794 37,963,632 -0.27(-5.35%)
Jan 16, 2009 5.230 5.237 4.928 5.066 50,675,708 -0.07(-1.34%)
Jan 15, 2009 4.997 5.195 4.901 5.134 48,453,092 +0.20(+4.02%)
Jan 14, 2009 5.230 5.245 4.882 4.936 53,362,684 -0.46(-8.56%)
Jan 13, 2009 5.386 5.451 5.291 5.398 44,376,436 +0.05(+0.86%)
Jan 12, 2009 5.478 5.501 5.321 5.352 27,456,666 -0.07(-1.27%)
Jan 09, 2009 5.585 5.629 5.375 5.421 24,360,544 -0.18(-3.27%)
Jan 08, 2009 5.524 5.654 5.455 5.604 26,934,484 +0.03(+0.55%)
Jan 07, 2009 5.555 5.639 5.490 5.574 25,435,760 -0.23(-3.89%)
Jan 06, 2009 5.646 5.914 5.631 5.799 33,744,656 +0.16(+2.78%)
Jan 05, 2009 5.589 5.681 5.444 5.642 27,219,016 +0.04(+0.75%)
Jan 02, 2009 5.360 5.623 5.276 5.600 23,615,866 +0.27(+5.01%)
Dec 31, 2008 5.249 5.440 5.180 5.333 27,122,416 +0.00(+0.00%)
Dec 30, 2008 5.150 5.333 5.108 5.333 24,810,142 +0.21(+4.18%)
Dec 29, 2008 5.218 5.256 5.008 5.119 19,275,562 -0.08(-1.47%)
Dec 26, 2008 5.234 5.337 5.169 5.195 9,010,908 -0.02(-0.37%)
Dec 24, 2008 5.207 5.257 5.176 5.215 6,934,974 +0.01(+0.22%)
Dec 23, 2008 5.474 5.474 5.092 5.203 41,416,276 -0.18(-3.40%)
Dec 22, 2008 5.532 5.566 5.253 5.386 28,841,032 -0.13(-2.42%)
Dec 19, 2008 5.505 5.623 5.451 5.520 48,424,200 -0.06(-1.10%)
Dec 18, 2008 5.795 5.814 5.455 5.581 37,538,016 -0.16(-2.73%)
Dec 17, 2008 5.734 5.914 5.684 5.738 41,221,636 -0.06(-0.99%)
Dec 16, 2008 5.364 5.841 5.364 5.795 64,075,336 +0.48(+9.06%)
Dec 15, 2008 5.428 5.486 5.257 5.314 36,855,696 -0.14(-2.52%)
Dec 12, 2008 5.195 5.505 5.115 5.451 43,916,624 +0.18(+3.48%)
Dec 11, 2008 5.241 5.421 5.146 5.268 40,036,988 +0.00(+0.00%)
Dec 10, 2008 5.371 5.436 5.054 5.268 47,745,576 -0.15(-2.75%)
Dec 09, 2008 5.417 5.593 5.310 5.417 44,755,872 -0.03(-0.56%)
Dec 08, 2008 5.367 5.547 5.318 5.448 45,050,708 +0.11(+2.15%)
Dec 05, 2008 5.024 5.341 4.882 5.333 53,832,028 +0.21(+4.18%)
Dec 04, 2008 5.119 5.287 4.974 5.119 53,076,688 -0.09(-1.69%)
Dec 03, 2008 5.027 5.314 4.909 5.207 56,856,816 +0.14(+2.79%)
Dec 02, 2008 4.784 5.085 4.784 5.066 62,004,224 +0.39(+8.42%)
Dec 01, 2008 4.955 4.978 4.664 4.672 39,508,804 -0.34(-6.85%)
Nov 28, 2008 5.085 5.100 4.947 5.016 18,966,664 -0.13(-2.60%)
Nov 26, 2008 4.871 5.169 4.813 5.150 36,590,384 +0.23(+4.66%)
Nov 25, 2008 4.978 5.054 4.806 4.920 58,057,380 +0.03(+0.63%)
Nov 24, 2008 4.661 4.947 4.569 4.890 70,631,448 +0.30(+6.58%)
Nov 21, 2008 4.386 4.592 4.168 4.588 76,047,784 +0.32(+7.52%)
Nov 20, 2008 4.462 4.710 4.256 4.267 71,061,544 -0.20(-4.45%)
Nov 19, 2008 4.680 4.815 4.466 4.466 61,712,872 -0.23(-4.96%)
Nov 18, 2008 4.806 4.825 4.481 4.699 53,680,936 +0.03(+0.74%)
Nov 17, 2008 4.706 4.848 4.538 4.664 56,049,776 -0.06(-1.21%)
Nov 14, 2008 5.058 5.192 4.722 4.722 65,107,360 -0.54(-10.24%)
Nov 13, 2008 4.695 5.268 4.351 5.260 76,847,992 +0.56(+11.95%)
Nov 12, 2008 4.928 4.985 4.695 4.699 38,034,564 -0.29(-5.75%)
Nov 11, 2008 5.173 5.207 4.905 4.985 53,897,280 -0.25(-4.81%)
Nov 10, 2008 5.581 5.589 5.111 5.237 36,773,932 -0.18(-3.38%)
Nov 07, 2008 5.413 5.543 5.318 5.421 29,283,058 +0.09(+1.65%)
Nov 06, 2008 5.585 5.730 5.306 5.333 47,320,928 -0.29(-5.16%)
Nov 05, 2008 5.944 5.994 5.616 5.623 33,471,410 -0.39(-6.54%)
Nov 04, 2008 5.837 6.028 5.753 6.017 30,226,830 +0.28(+4.93%)
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.