Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 5.726 5.852 5.665 5.734 37,380,516 -0.10(-1.70%)
Oct 31, 2008 5.818 5.998 5.757 5.833 34,699,800 -0.05(-0.78%)
Oct 30, 2008 6.009 6.082 5.742 5.879 42,048,112 +0.09(+1.52%)
Oct 29, 2008 6.063 6.147 5.753 5.791 41,921,480 -0.27(-4.47%)
Oct 28, 2008 5.765 6.086 5.501 6.063 54,016,220 +0.51(+9.22%)
Oct 27, 2008 5.612 5.872 5.543 5.551 44,358,404 -0.14(-2.42%)
Oct 24, 2008 5.440 5.887 5.413 5.688 67,360,416 -0.16(-2.81%)
Oct 23, 2008 5.684 5.883 5.509 5.852 69,254,536 +0.11(+1.93%)
Oct 22, 2008 5.661 5.791 5.597 5.742 52,667,368 +0.06(+1.08%)
Oct 21, 2008 5.807 5.910 5.669 5.681 33,864,376 -0.23(-3.88%)
Oct 20, 2008 5.868 6.017 5.669 5.910 39,261,420 +0.05(+0.78%)
Oct 17, 2008 5.562 6.892 5.448 5.864 64,457,864 +0.15(+2.54%)
Oct 16, 2008 5.587 5.719 5.230 5.719 127,847,032 -0.14(-2.35%)
Oct 15, 2008 6.490 6.498 5.734 5.856 108,206,672 -0.92(-13.58%)
Oct 14, 2008 7.117 7.163 6.716 6.777 65,786,340 -0.14(-1.99%)
Oct 13, 2008 6.746 6.922 6.391 6.914 62,172,692 +0.52(+8.19%)
Oct 10, 2008 5.784 6.571 5.730 6.391 101,077,544 +0.29(+4.82%)
Oct 09, 2008 6.555 6.578 5.940 6.097 65,701,772 -0.40(-6.17%)
Oct 08, 2008 6.162 6.911 6.120 6.498 83,755,728 +0.19(+3.09%)
Oct 07, 2008 6.918 7.056 6.299 6.303 58,525,748 -0.53(-7.77%)
Oct 06, 2008 7.067 7.067 6.380 6.834 97,709,464 -0.40(-5.54%)
Oct 03, 2008 7.400 7.686 7.232 7.235 51,367,252 -0.08(-1.10%)
Oct 02, 2008 7.572 7.640 7.232 7.316 66,629,136 -0.65(-8.15%)
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.