Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.938 4.254 3.893 4.254 12,363 +0.16(+3.80%)
Feb 26, 2009 4.221 4.269 4.008 4.098 8,258 -0.01(-0.27%)
Feb 25, 2009 4.229 4.229 4.098 4.109 4,321 -0.04(-0.92%)
Feb 24, 2009 4.016 4.147 4.016 4.147 9,717 +0.09(+2.22%)
Feb 23, 2009 3.893 4.344 3.893 4.057 16,893 +0.16(+4.21%)
Feb 20, 2009 3.893 3.951 3.893 3.893 17,906 -0.12(-3.06%)
Feb 19, 2009 3.951 4.080 3.951 4.016 7,572 +0.07(+1.66%)
Feb 18, 2009 4.500 4.500 3.893 3.951 19,671 -0.02(-0.62%)
Feb 17, 2009 4.098 4.287 3.934 3.975 7,340 -0.22(-5.20%)
Feb 13, 2009 4.615 4.672 4.156 4.193 6,877 -0.18(-4.20%)
Feb 12, 2009 4.377 4.631 4.303 4.377 4,117 +0.02(+0.38%)
Feb 11, 2009 4.197 4.361 4.197 4.361 1,227 -0.15(-3.27%)
Feb 10, 2009 4.499 4.508 4.369 4.508 1,439 +0.23(+5.36%)
Feb 09, 2009 4.352 4.352 4.033 4.279 3,922 -0.25(-5.43%)
Feb 05, 2009 4.508 4.524 4.524 4.524 488 +0.02(+0.36%)
Feb 04, 2009 4.541 4.541 4.508 4.508 2,806 -0.02(-0.36%)
Feb 02, 2009 4.533 4.524 4.524 4.524 5,734 +0.03(+0.73%)
Jan 30, 2009 4.316 4.492 4.311 4.492 1,079 +0.16(+3.79%)
Jan 29, 2009 4.156 4.705 4.156 4.328 11,984 +0.02(+0.38%)
Jan 28, 2009 4.221 4.467 4.221 4.311 32,219 +0.28(+6.91%)
Jan 27, 2009 4.065 4.131 4.025 4.033 11,908 +0.02(+0.41%)
Jan 26, 2009 4.090 4.090 3.959 4.016 4,288 -0.05(-1.21%)
Jan 23, 2009 4.098 4.098 4.016 4.065 1,098 +0.04(+1.02%)
Jan 22, 2009 3.869 4.106 3.869 4.024 2,074 -0.07(-1.80%)
Jan 21, 2009 4.169 4.172 3.926 4.098 8,490 +0.25(+6.38%)
Jan 20, 2009 4.147 4.147 3.852 3.852 16,260 -0.20(-5.05%)
Jan 16, 2009 4.115 4.115 4.057 4.057 4,880 +0.00(+0.00%)
Jan 15, 2009 4.344 4.344 4.033 4.057 9,011 +0.08(+2.06%)
Jan 14, 2009 4.336 4.639 3.975 3.975 11,132 -0.58(-12.77%)
Jan 13, 2009 4.516 4.770 4.516 4.557 4,770 -0.03(-0.71%)
Jan 12, 2009 4.656 4.656 4.524 4.590 2,074 -0.02(-0.53%)
Jan 09, 2009 4.606 4.795 4.393 4.615 29,316 -0.35(-7.10%)
Jan 08, 2009 5.254 5.336 4.770 4.967 19,499 -0.34(-6.34%)
Jan 07, 2009 5.197 5.598 5.115 5.303 16,305 +0.26(+5.20%)
Jan 06, 2009 4.508 5.041 4.508 5.041 12,906 +0.72(+16.79%)
Jan 05, 2009 4.090 4.352 4.090 4.316 12,692 +0.22(+5.32%)
Jan 02, 2009 4.139 4.155 4.082 4.098 8,679 +0.16(+4.16%)
Dec 31, 2008 3.902 4.033 3.902 3.934 23,573 -0.12(-3.03%)
Dec 30, 2008 4.074 4.074 3.942 4.057 9,273 +0.03(+0.81%)
Dec 29, 2008 4.082 4.180 3.885 4.024 16,354 -0.19(-4.47%)
Dec 26, 2008 4.024 4.213 4.024 4.213 6,870 +0.11(+2.80%)
Dec 24, 2008 3.861 4.098 3.861 4.098 5,541 +0.16(+4.17%)
Dec 23, 2008 4.246 4.246 3.934 3.934 10,991 -0.39(-9.09%)
Dec 22, 2008 4.623 4.820 4.328 4.328 4,282 -0.34(-7.37%)
Dec 19, 2008 4.393 4.885 4.303 4.672 14,069 +0.38(+8.78%)
Dec 18, 2008 4.418 4.426 4.115 4.295 6,478 +0.28(+6.94%)
Dec 17, 2008 3.975 4.074 3.820 4.016 33,709 +0.04(+1.03%)
Dec 16, 2008 4.082 4.279 3.975 3.975 56,384 +0.00(+0.00%)
Dec 15, 2008 3.885 3.983 3.885 3.975 8,357 -0.02(-0.61%)
Dec 12, 2008 3.975 4.000 3.975 4.000 2,074 +0.02(+0.62%)
Dec 11, 2008 3.959 3.975 3.770 3.975 24,888 +0.02(+0.41%)
Dec 10, 2008 4.024 4.197 3.803 3.959 29,219 +0.15(+3.87%)
Dec 09, 2008 3.770 3.869 3.664 3.811 10,477 +0.06(+1.53%)
Dec 08, 2008 3.844 3.852 3.541 3.754 24,787 -0.17(-4.38%)
Dec 05, 2008 4.106 4.107 3.926 3.926 1,708 -0.31(-7.24%)
Dec 04, 2008 4.613 4.631 4.229 4.232 10,084 -0.07(-1.54%)
Dec 03, 2008 4.303 4.398 4.246 4.298 9,272 -0.05(-1.24%)
Dec 02, 2008 3.983 4.852 3.483 4.352 15,823 +0.62(+16.70%)
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.