Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.840 6.000 5.750 5.810 143,214 +0.03(+0.52%)
Jan 29, 2009 5.890 6.030 5.720 5.780 109,088 -0.21(-3.51%)
Jan 28, 2009 6.030 6.030 5.870 5.990 154,246 +0.01(+0.17%)
Jan 27, 2009 6.000 6.130 5.870 5.980 91,372 +0.01(+0.17%)
Jan 26, 2009 5.925 6.020 5.645 5.970 96,317 +0.32(+5.66%)
Jan 23, 2009 5.450 5.780 5.400 5.650 228,406 +0.00(+0.00%)
Jan 22, 2009 5.820 5.930 5.550 5.650 103,147 -0.34(-5.68%)
Jan 21, 2009 5.600 6.035 5.560 5.990 141,693 +0.46(+8.32%)
Jan 20, 2009 5.880 6.110 5.480 5.530 147,511 -0.47(-7.83%)
Jan 16, 2009 6.100 6.230 5.920 6.000 125,545 -0.03(-0.50%)
Jan 15, 2009 5.730 6.040 5.640 6.030 148,696 +0.33(+5.79%)
Jan 14, 2009 5.570 5.790 5.540 5.700 138,479 +0.01(+0.18%)
Jan 13, 2009 5.710 5.830 5.620 5.690 164,359 -0.01(-0.18%)
Jan 12, 2009 5.870 6.240 5.600 5.700 100,252 -0.16(-2.73%)
Jan 09, 2009 6.190 6.220 5.820 5.860 157,051 -0.33(-5.33%)
Jan 08, 2009 6.020 6.270 6.000 6.190 126,223 +0.16(+2.65%)
Jan 07, 2009 6.350 6.350 5.900 6.030 82,733 -0.45(-6.94%)
Jan 06, 2009 6.450 6.668 6.310 6.480 123,698 +0.12(+1.89%)
Jan 05, 2009 6.320 6.560 6.210 6.360 123,709 +0.07(+1.11%)
Jan 02, 2009 5.790 6.340 5.520 6.290 187,430 +0.50(+8.64%)
Dec 31, 2008 6.010 6.020 5.750 5.790 302,989 -0.19(-3.18%)
Dec 30, 2008 5.910 6.040 5.790 5.980 114,644 +0.13(+2.22%)
Dec 29, 2008 6.570 6.570 5.770 5.850 152,448 -0.74(-11.23%)
Dec 26, 2008 6.480 6.700 6.280 6.590 28,525 +0.16(+2.49%)
Dec 24, 2008 6.390 6.540 6.230 6.430 22,531 -0.05(-0.77%)
Dec 23, 2008 6.510 6.750 6.380 6.480 109,111 -0.03(-0.46%)
Dec 22, 2008 6.630 6.630 6.230 6.510 134,260 -0.12(-1.81%)
Dec 19, 2008 6.610 6.820 6.320 6.630 293,546 +0.31(+4.91%)
Dec 18, 2008 6.570 6.750 6.070 6.320 141,696 -0.27(-4.10%)
Dec 17, 2008 6.300 6.600 6.300 6.590 106,513 +0.21(+3.29%)
Dec 16, 2008 5.920 6.380 5.890 6.380 126,945 +0.63(+10.96%)
Dec 15, 2008 6.020 6.040 5.590 5.750 88,759 -0.24(-4.01%)
Dec 12, 2008 5.370 5.990 5.260 5.990 107,820 +0.46(+8.32%)
Dec 11, 2008 5.680 6.270 5.500 5.530 97,812 -0.25(-4.33%)
Dec 10, 2008 5.730 6.080 5.510 5.780 100,315 +0.15(+2.66%)
Dec 09, 2008 5.780 6.270 5.450 5.630 312,305 -0.24(-4.09%)
Dec 08, 2008 5.760 5.960 5.530 5.870 271,650 +0.25(+4.45%)
Dec 05, 2008 5.170 5.870 5.040 5.620 338,089 +0.37(+7.05%)
Dec 04, 2008 5.540 5.760 5.130 5.250 190,044 -0.37(-6.58%)
Dec 03, 2008 5.320 5.990 5.210 5.620 166,576 +0.03(+0.54%)
Dec 02, 2008 5.800 6.000 5.400 5.590 238,419 -0.14(-2.44%)
Dec 01, 2008 5.560 5.830 5.250 5.730 179,482 -0.06(-1.04%)
Nov 28, 2008 5.510 5.790 5.510 5.790 32,419 +0.19(+3.39%)
Nov 26, 2008 5.250 5.640 5.060 5.600 161,347 +0.18(+3.32%)
Nov 25, 2008 5.640 5.640 4.930 5.420 335,557 -0.12(-2.17%)
Nov 24, 2008 4.740 5.580 3.870 5.540 220,030 +0.88(+18.88%)
Nov 21, 2008 4.750 4.750 3.810 4.660 242,993 -0.06(-1.27%)
Nov 20, 2008 5.100 5.100 4.510 4.720 280,433 -0.44(-8.53%)
Nov 19, 2008 5.380 5.480 5.080 5.160 178,497 -0.23(-4.27%)
Nov 18, 2008 5.810 5.860 5.130 5.390 137,288 -0.38(-6.59%)
Nov 17, 2008 5.630 6.240 5.630 5.770 96,027 +0.08(+1.41%)
Nov 14, 2008 6.130 6.300 5.690 5.690 235,528 -0.58(-9.25%)
Nov 13, 2008 5.740 6.270 5.590 6.270 266,939 +0.57(+10.00%)
Nov 12, 2008 5.620 5.990 5.520 5.700 200,372 -0.05(-0.87%)
Nov 11, 2008 5.910 5.940 5.680 5.750 144,429 -0.16(-2.71%)
Nov 10, 2008 5.790 6.120 5.620 5.910 194,509 +0.31(+5.54%)
Nov 07, 2008 5.110 5.650 5.030 5.600 142,755 +0.56(+11.11%)
Nov 06, 2008 5.450 5.780 5.040 5.040 119,842 -0.46(-8.36%)
Nov 05, 2008 5.780 6.190 5.490 5.500 78,757 -0.39(-6.62%)
Nov 04, 2008 5.770 6.310 5.720 5.890 144,076 +0.21(+3.70%)
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.