Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.802 5.116 4.507 4.570 0 -0.34(-6.91%)
Jan 29, 2009 5.329 5.380 4.865 4.909 16,653,163 -0.57(-10.42%)
Jan 28, 2009 5.373 5.571 5.179 5.480 24,861,994 +0.54(+10.93%)
Jan 27, 2009 4.846 5.015 4.645 4.940 15,350,519 +0.23(+4.93%)
Jan 26, 2009 4.789 5.022 4.526 4.708 16,937,366 -0.08(-1.57%)
Jan 23, 2009 4.268 4.827 4.080 4.783 21,263,958 +0.36(+8.24%)
Jan 22, 2009 4.086 5.003 3.942 4.419 35,952,112 +0.22(+5.23%)
Jan 21, 2009 3.904 4.218 3.619 4.199 28,592,156 +0.54(+14.75%)
Jan 20, 2009 4.074 4.130 3.647 3.660 26,520,896 -0.30(-7.61%)
Jan 16, 2009 4.206 4.206 3.591 3.961 0 +0.06(+1.45%)
Jan 15, 2009 4.344 4.344 3.584 3.904 26,735,210 -0.45(-10.25%)
Jan 14, 2009 4.425 4.570 4.268 4.350 11,602,155 -0.30(-6.35%)
Jan 13, 2009 4.350 4.727 4.281 4.645 14,545,438 +0.27(+6.17%)
Jan 12, 2009 4.758 4.852 4.212 4.375 16,423,475 -0.38(-8.05%)
Jan 09, 2009 5.059 5.185 4.720 4.758 10,904,465 -0.28(-5.60%)
Jan 08, 2009 4.959 5.097 4.921 5.041 6,813,773 +0.05(+1.01%)
Jan 07, 2009 5.292 5.348 4.921 4.990 12,557,559 -0.46(-8.52%)
Jan 06, 2009 5.398 5.624 5.279 5.455 10,840,616 +0.13(+2.48%)
Jan 05, 2009 5.423 5.568 5.229 5.323 7,974,042 -0.24(-4.40%)
Jan 02, 2009 5.329 5.606 5.135 5.568 0 +0.22(+4.11%)
Jan 01, 2009 5.053 5.380 5.053 5.348 0 +0.00(+0.00%)
Dec 31, 2008 5.053 5.380 5.053 5.348 7,452,704 +0.24(+4.67%)
Dec 30, 2008 4.821 5.128 4.758 5.110 5,165,369 +0.31(+6.54%)
Dec 29, 2008 4.746 4.859 4.576 4.796 6,158,686 -0.04(-0.78%)
Dec 26, 2008 4.896 4.940 4.733 4.833 0 -0.14(-2.78%)
Dec 24, 2008 4.896 4.972 4.733 4.972 2,610,742 +0.25(+5.32%)
Dec 23, 2008 4.739 4.789 4.576 4.720 6,597,720 +0.03(+0.67%)
Dec 22, 2008 4.959 5.097 4.620 4.689 10,812,424 -0.38(-7.43%)
Dec 19, 2008 5.197 5.405 4.959 5.066 15,097,318 -0.08(-1.59%)
Dec 18, 2008 5.172 5.436 5.047 5.147 9,188,285 -0.08(-1.56%)
Dec 17, 2008 5.436 5.493 5.191 5.229 10,325,803 -0.22(-4.03%)
Dec 16, 2008 5.003 5.449 4.940 5.449 9,990,219 +0.60(+12.44%)
Dec 15, 2008 5.028 5.091 4.620 4.846 8,534,530 -0.18(-3.50%)
Dec 12, 2008 4.727 5.179 4.720 5.022 0 +0.02(+0.38%)
Dec 11, 2008 5.310 5.449 4.909 5.003 11,651,204 -0.42(-7.75%)
Dec 10, 2008 5.392 5.493 5.135 5.423 8,407,052 +0.14(+2.61%)
Dec 09, 2008 5.398 5.681 5.254 5.285 10,261,068 -0.26(-4.64%)
Dec 08, 2008 5.624 5.725 5.103 5.543 16,369,307 +0.28(+5.24%)
Dec 05, 2008 4.915 5.442 4.833 5.267 0 +0.24(+4.74%)
Dec 04, 2008 4.859 5.398 4.859 5.028 13,282,463 -0.11(-2.08%)
Dec 03, 2008 4.764 5.229 4.670 5.135 12,868,789 +0.14(+2.89%)
Dec 02, 2008 5.210 5.210 4.614 4.990 13,990,418 +0.44(+9.66%)
Dec 01, 2008 5.568 5.649 4.520 4.551 11,200,399 -1.34(-22.71%)
Nov 28, 2008 5.700 5.926 5.486 5.888 4,228,983 +0.27(+4.84%)
Nov 26, 2008 5.149 5.616 5.111 5.616 6,954,581 +0.21(+3.80%)
Nov 25, 2008 5.367 5.510 4.831 5.410 15,962,611 +0.36(+7.03%)
Nov 24, 2008 4.363 5.124 4.002 5.055 24,974,432 +1.15(+29.35%)
Nov 21, 2008 4.974 4.974 3.110 3.908 36,836,612 -0.40(-9.26%)
Nov 20, 2008 4.694 4.881 4.220 4.307 30,809,662 -0.49(-10.26%)
Nov 19, 2008 5.766 5.922 4.631 4.800 20,479,728 -1.12(-18.86%)
Nov 18, 2008 5.672 6.152 5.510 5.915 15,442,420 +0.09(+1.50%)
Nov 17, 2008 5.984 6.177 5.641 5.828 10,550,842 -0.16(-2.60%)
Nov 14, 2008 6.364 6.663 5.959 5.984 0 -0.68(-10.20%)
Nov 13, 2008 5.984 6.676 5.429 6.663 21,276,118 +0.67(+11.24%)
Nov 12, 2008 6.701 6.807 5.953 5.990 18,996,814 -0.87(-12.64%)
Nov 11, 2008 6.670 6.975 6.451 6.857 8,722,556 +0.06(+0.92%)
Nov 10, 2008 7.280 7.349 6.607 6.794 8,371,618 -0.21(-3.02%)
Nov 07, 2008 7.293 7.505 6.776 7.006 0 -0.22(-3.10%)
Nov 06, 2008 7.885 8.290 7.156 7.231 19,140,988 -0.59(-7.50%)
Nov 05, 2008 8.321 8.402 7.760 7.817 15,633,118 -0.65(-7.73%)
Nov 04, 2008 8.103 8.633 7.985 8.471 16,058,038 +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.