Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.990 4.990 4.650 4.750 583,532 -0.17(-3.46%)
Jan 29, 2009 5.080 5.210 4.910 4.920 414,982 -0.25(-4.84%)
Jan 28, 2009 4.760 5.170 4.760 5.170 509,003 +0.48(+10.23%)
Jan 27, 2009 4.870 5.130 4.680 4.690 534,302 -0.22(-4.48%)
Jan 26, 2009 5.000 5.240 4.830 4.910 588,588 -0.29(-5.58%)
Jan 23, 2009 4.820 5.240 4.800 5.200 869,011 +0.25(+5.05%)
Jan 22, 2009 5.120 5.380 4.690 4.950 538,994 -0.28(-5.35%)
Jan 21, 2009 4.880 5.280 4.770 5.230 782,295 +0.41(+8.51%)
Jan 20, 2009 5.160 5.290 4.800 4.820 479,950 -0.34(-6.59%)
Jan 16, 2009 5.390 5.390 5.030 5.160 755,366 -0.20(-3.73%)
Jan 15, 2009 5.220 5.525 4.960 5.360 541,104 +0.15(+2.88%)
Jan 14, 2009 5.010 5.280 5.010 5.210 818,639 +0.06(+1.17%)
Jan 13, 2009 5.330 5.360 5.070 5.150 985,913 -0.18(-3.38%)
Jan 12, 2009 5.740 5.740 5.150 5.330 1,000,593 -0.39(-6.82%)
Jan 09, 2009 5.970 6.110 5.660 5.720 592,010 -0.30(-4.98%)
Jan 08, 2009 5.890 6.160 5.250 6.020 1,016,765 +0.03(+0.50%)
Jan 07, 2009 5.080 6.010 5.000 5.990 2,123,904 +0.61(+11.34%)
Jan 06, 2009 6.010 6.157 5.050 5.380 2,222,518 -0.55(-9.27%)
Jan 05, 2009 6.030 6.200 5.520 5.930 1,028,802 -0.10(-1.66%)
Jan 02, 2009 5.590 6.150 5.590 6.030 627,511 +0.43(+7.68%)
Dec 31, 2008 5.430 5.730 5.405 5.600 451,524 +0.19(+3.51%)
Dec 30, 2008 5.460 5.609 5.320 5.410 691,860 +0.05(+0.93%)
Dec 29, 2008 5.650 5.830 5.300 5.360 359,047 -0.33(-5.80%)
Dec 26, 2008 5.650 5.730 5.590 5.690 187,342 +0.11(+1.97%)
Dec 24, 2008 5.370 5.650 5.370 5.580 218,113 +0.22(+4.10%)
Dec 23, 2008 5.330 5.670 5.290 5.360 529,019 +0.02(+0.37%)
Dec 22, 2008 5.760 5.850 5.060 5.340 581,483 -0.38(-6.64%)
Dec 19, 2008 6.660 6.880 5.700 5.720 1,077,293 -0.82(-12.54%)
Dec 18, 2008 6.670 6.700 6.350 6.540 662,201 +0.06(+0.93%)
Dec 17, 2008 6.160 6.730 5.830 6.480 1,231,710 +0.51(+8.54%)
Dec 16, 2008 5.590 6.030 5.590 5.970 436,016 +0.43(+7.76%)
Dec 15, 2008 5.730 5.990 5.500 5.540 494,768 -0.12(-2.12%)
Dec 12, 2008 5.420 5.830 5.420 5.660 412,407 +0.11(+1.98%)
Dec 11, 2008 5.810 5.950 5.335 5.550 439,360 -0.25(-4.31%)
Dec 10, 2008 5.650 6.240 5.650 5.800 585,168 +0.25(+4.50%)
Dec 09, 2008 6.820 6.940 5.460 5.550 1,184,299 -1.38(-19.91%)
Dec 08, 2008 5.890 7.060 5.450 6.930 727,007 +1.24(+21.79%)
Dec 05, 2008 5.320 5.690 5.080 5.690 925,025 +0.26(+4.79%)
Dec 04, 2008 5.290 5.800 4.766 5.430 656,151 +0.03(+0.56%)
Dec 03, 2008 5.220 5.740 4.720 5.400 629,578 +0.27(+5.26%)
Dec 02, 2008 4.810 5.130 4.690 5.130 906,312 +0.41(+8.69%)
Dec 01, 2008 5.200 5.200 4.710 4.720 637,983 -0.59(-11.11%)
Nov 28, 2008 5.050 5.310 4.900 5.310 209,935 +0.16(+3.11%)
Nov 26, 2008 4.370 5.170 4.370 5.150 366,601 +0.64(+14.19%)
Nov 25, 2008 4.330 4.770 4.110 4.510 717,686 -0.04(-0.88%)
Nov 24, 2008 4.230 4.690 3.860 4.550 1,170,881 +0.39(+9.37%)
Nov 21, 2008 4.810 4.910 3.420 4.160 2,282,504 -0.56(-11.86%)
Nov 20, 2008 5.040 5.300 4.690 4.720 938,710 -0.39(-7.63%)
Nov 19, 2008 5.770 6.000 5.070 5.110 832,994 -0.66(-11.44%)
Nov 18, 2008 6.050 6.242 5.570 5.770 737,119 -0.27(-4.47%)
Nov 17, 2008 6.620 6.900 6.000 6.040 657,622 -0.66(-9.85%)
Nov 14, 2008 6.890 7.090 6.620 6.700 797,649 -0.35(-4.96%)
Nov 13, 2008 6.530 7.100 6.210 7.050 881,163 +0.55(+8.46%)
Nov 12, 2008 6.560 7.210 6.480 6.500 575,531 -0.17(-2.55%)
Nov 11, 2008 6.870 7.130 6.640 6.670 690,321 -0.29(-4.17%)
Nov 10, 2008 7.240 7.420 6.880 6.960 1,058,976 -0.11(-1.56%)
Nov 07, 2008 8.360 8.360 6.720 7.070 1,398,928 -1.19(-14.41%)
Nov 06, 2008 7.560 8.480 7.520 8.260 1,314,979 +0.59(+7.69%)
Nov 05, 2008 8.390 8.520 7.590 7.670 660,184 -0.80(-9.45%)
Nov 04, 2008 9.110 9.370 8.240 8.470 1,083,788 -0.37(-4.19%)
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.