Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.739 4.739 4.571 4.590 32,079,174 -0.09(-1.88%)
Jan 29, 2009 4.793 4.877 4.663 4.678 33,720,148 -0.18(-3.69%)
Jan 28, 2009 4.735 4.946 4.693 4.858 35,886,208 +0.24(+5.21%)
Jan 27, 2009 4.552 4.651 4.506 4.617 29,993,886 +0.08(+1.85%)
Jan 26, 2009 4.583 4.651 4.434 4.533 30,678,296 -0.05(-1.08%)
Jan 23, 2009 4.365 4.640 4.327 4.583 52,211,836 +0.13(+2.83%)
Jan 22, 2009 4.571 4.571 4.369 4.457 113,416,224 -0.61(-12.12%)
Jan 21, 2009 4.919 5.094 4.858 5.072 47,485,896 +0.28(+5.82%)
Jan 20, 2009 5.045 5.087 4.781 4.793 37,975,900 -0.27(-5.35%)
Jan 16, 2009 5.228 5.236 4.926 5.064 50,692,084 -0.07(-1.34%)
Jan 15, 2009 4.995 5.194 4.900 5.133 48,468,748 +0.20(+4.02%)
Jan 14, 2009 5.228 5.243 4.881 4.934 53,379,932 -0.46(-8.56%)
Jan 13, 2009 5.385 5.450 5.289 5.396 44,390,776 +0.05(+0.86%)
Jan 12, 2009 5.476 5.499 5.320 5.350 27,465,540 -0.07(-1.27%)
Jan 09, 2009 5.583 5.627 5.373 5.419 24,368,418 -0.18(-3.27%)
Jan 08, 2009 5.522 5.652 5.453 5.602 26,943,188 +0.03(+0.55%)
Jan 07, 2009 5.553 5.637 5.488 5.572 25,443,978 -0.23(-3.89%)
Jan 06, 2009 5.644 5.912 5.629 5.797 33,755,560 +0.16(+2.78%)
Jan 05, 2009 5.587 5.679 5.442 5.641 27,227,812 +0.04(+0.75%)
Jan 02, 2009 5.358 5.621 5.274 5.599 23,623,498 +0.27(+5.01%)
Dec 31, 2008 5.247 5.438 5.178 5.331 27,131,180 +0.00(+0.00%)
Dec 30, 2008 5.148 5.331 5.106 5.331 24,818,158 +0.21(+4.18%)
Dec 29, 2008 5.217 5.255 5.007 5.117 19,281,790 -0.08(-1.47%)
Dec 26, 2008 5.232 5.335 5.167 5.194 9,013,820 -0.02(-0.37%)
Dec 24, 2008 5.205 5.255 5.175 5.213 6,937,215 +0.01(+0.22%)
Dec 23, 2008 5.473 5.473 5.091 5.201 41,429,660 -0.18(-3.40%)
Dec 22, 2008 5.530 5.564 5.251 5.385 28,850,352 -0.13(-2.42%)
Dec 19, 2008 5.503 5.621 5.450 5.518 48,439,852 -0.06(-1.10%)
Dec 18, 2008 5.793 5.812 5.453 5.579 37,550,148 -0.16(-2.73%)
Dec 17, 2008 5.732 5.912 5.683 5.736 41,234,960 -0.06(-0.99%)
Dec 16, 2008 5.362 5.839 5.362 5.793 64,096,044 +0.48(+9.06%)
Dec 15, 2008 5.427 5.484 5.255 5.312 36,867,608 -0.14(-2.52%)
Dec 12, 2008 5.194 5.503 5.114 5.450 43,930,816 +0.18(+3.48%)
Dec 11, 2008 5.240 5.419 5.144 5.266 40,049,924 +0.00(+0.00%)
Dec 10, 2008 5.369 5.434 5.052 5.266 47,761,004 -0.15(-2.75%)
Dec 09, 2008 5.415 5.591 5.308 5.415 44,770,336 -0.03(-0.56%)
Dec 08, 2008 5.366 5.545 5.316 5.446 45,065,268 +0.11(+2.15%)
Dec 05, 2008 5.022 5.339 4.881 5.331 53,849,424 +0.21(+4.18%)
Dec 04, 2008 5.117 5.285 4.972 5.117 53,093,840 -0.09(-1.69%)
Dec 03, 2008 5.026 5.312 4.907 5.205 56,875,192 +0.14(+2.79%)
Dec 02, 2008 4.782 5.083 4.782 5.064 62,024,260 +0.39(+8.42%)
Dec 01, 2008 4.953 4.976 4.663 4.671 39,521,572 -0.34(-6.85%)
Nov 28, 2008 5.083 5.098 4.946 5.014 18,972,792 -0.13(-2.60%)
Nov 26, 2008 4.869 5.167 4.812 5.148 36,602,208 +0.23(+4.66%)
Nov 25, 2008 4.976 5.052 4.804 4.919 58,076,140 +0.03(+0.62%)
Nov 24, 2008 4.659 4.946 4.567 4.888 70,654,272 +0.30(+6.58%)
Nov 21, 2008 4.384 4.590 4.166 4.587 76,072,360 +0.32(+7.52%)
Nov 20, 2008 4.461 4.709 4.254 4.266 71,084,512 -0.20(-4.45%)
Nov 19, 2008 4.678 4.814 4.464 4.464 61,732,812 -0.23(-4.96%)
Nov 18, 2008 4.804 4.823 4.480 4.697 53,698,280 +0.03(+0.74%)
Nov 17, 2008 4.705 4.846 4.537 4.663 56,067,892 -0.06(-1.21%)
Nov 14, 2008 5.056 5.190 4.720 4.720 65,128,400 -0.54(-10.24%)
Nov 13, 2008 4.693 5.266 4.350 5.259 76,872,832 +0.56(+11.95%)
Nov 12, 2008 4.926 4.984 4.693 4.697 38,046,856 -0.29(-5.75%)
Nov 11, 2008 5.171 5.205 4.904 4.984 53,914,700 -0.25(-4.81%)
Nov 10, 2008 5.579 5.587 5.110 5.236 36,785,816 -0.18(-3.38%)
Nov 07, 2008 5.411 5.541 5.316 5.419 29,292,522 +0.09(+1.65%)
Nov 06, 2008 5.583 5.728 5.304 5.331 47,336,220 -0.29(-5.16%)
Nov 05, 2008 5.942 5.992 5.614 5.621 33,482,226 -0.39(-6.54%)
Nov 04, 2008 5.835 6.026 5.751 6.015 30,236,598 +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.