Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.242 7.242 6.858 6.934 0 -0.25(-3.53%)
Jan 29, 2009 7.373 7.435 7.030 7.188 21,745,164 -0.27(-3.59%)
Jan 28, 2009 6.968 7.476 6.961 7.455 29,904,432 +0.60(+8.81%)
Jan 27, 2009 6.399 7.002 6.344 6.852 48,391,888 +0.03(+0.40%)
Jan 26, 2009 6.845 6.858 6.639 6.824 26,176,462 -0.03(-0.50%)
Jan 23, 2009 6.310 6.961 6.282 6.858 24,674,160 +0.34(+5.26%)
Jan 22, 2009 6.392 6.618 6.255 6.516 19,172,538 -0.01(-0.21%)
Jan 21, 2009 6.419 6.529 6.152 6.529 28,957,216 +0.27(+4.27%)
Jan 20, 2009 6.618 6.721 6.262 6.262 18,642,766 -0.39(-5.88%)
Jan 16, 2009 6.756 6.852 6.365 6.653 0 +0.05(+0.83%)
Jan 15, 2009 6.296 6.701 6.234 6.598 22,796,554 +0.29(+4.68%)
Jan 14, 2009 6.365 6.543 6.214 6.303 31,398,970 -0.31(-4.67%)
Jan 13, 2009 6.516 6.673 6.351 6.612 30,877,798 -0.22(-3.21%)
Jan 12, 2009 7.407 7.407 6.762 6.831 22,968,890 -0.51(-6.92%)
Jan 09, 2009 7.640 7.654 7.263 7.339 19,709,720 -0.29(-3.78%)
Jan 08, 2009 7.469 7.654 7.284 7.627 19,393,382 -0.01(-0.18%)
Jan 07, 2009 7.777 7.887 7.524 7.640 25,373,394 -0.28(-3.55%)
Jan 06, 2009 7.332 7.949 7.332 7.921 33,721,308 +0.67(+9.17%)
Jan 05, 2009 6.961 7.407 6.845 7.256 30,752,870 +0.36(+5.27%)
Jan 02, 2009 6.584 6.941 6.399 6.893 0 +0.36(+5.46%)
Jan 01, 2009 6.234 6.584 6.200 6.536 0 +0.00(+0.00%)
Dec 31, 2008 6.234 6.584 6.200 6.536 19,330,336 +0.36(+5.77%)
Dec 30, 2008 5.994 6.207 5.981 6.179 13,578,222 +0.21(+3.44%)
Dec 29, 2008 6.049 6.077 5.898 5.974 10,257,326 -0.10(-1.69%)
Dec 26, 2008 6.015 6.104 6.001 6.077 0 +0.07(+1.14%)
Dec 24, 2008 5.946 6.035 5.912 6.008 4,305,975 +0.05(+0.92%)
Dec 23, 2008 5.946 6.152 5.898 5.953 16,584,151 -0.05(-0.91%)
Dec 22, 2008 6.159 6.159 5.850 6.008 16,077,491 -0.02(-0.34%)
Dec 19, 2008 6.179 6.289 5.967 6.029 28,011,606 -0.05(-0.90%)
Dec 18, 2008 6.317 6.371 5.987 6.083 22,440,540 -0.22(-3.48%)
Dec 17, 2008 6.077 6.433 6.022 6.303 19,269,836 +0.03(+0.44%)
Dec 16, 2008 5.898 6.353 5.830 6.275 24,765,800 +0.46(+7.90%)
Dec 15, 2008 5.898 5.898 5.692 5.816 15,166,467 +0.02(+0.35%)
Dec 12, 2008 5.555 5.864 5.487 5.795 0 +0.09(+1.56%)
Dec 11, 2008 5.987 6.125 5.644 5.706 27,475,518 -0.34(-5.67%)
Dec 10, 2008 6.083 6.296 5.926 6.049 24,952,682 +0.02(+0.34%)
Dec 09, 2008 5.987 6.317 5.857 6.029 32,969,450 -0.14(-2.22%)
Dec 08, 2008 5.981 6.255 5.981 6.166 28,608,162 +0.31(+5.27%)
Dec 05, 2008 5.631 5.864 5.418 5.857 0 +0.14(+2.40%)
Dec 04, 2008 5.850 5.946 5.596 5.720 33,076,902 -0.23(-3.81%)
Dec 03, 2008 5.795 6.001 5.562 5.946 29,596,614 +0.06(+1.05%)
Dec 02, 2008 5.905 5.933 5.617 5.885 22,219,578 +0.07(+1.18%)
Dec 01, 2008 6.042 6.173 5.795 5.816 24,200,878 -0.36(-5.88%)
Nov 28, 2008 6.419 6.474 6.145 6.179 16,753,015 -0.26(-4.05%)
Nov 26, 2008 6.138 6.516 6.104 6.440 26,307,736 +0.21(+3.41%)
Nov 25, 2008 6.310 6.358 6.001 6.227 26,879,108 +0.09(+1.45%)
Nov 24, 2008 5.706 6.310 5.638 6.138 28,245,902 +0.62(+11.32%)
Nov 21, 2008 5.644 5.644 5.048 5.514 39,547,632 +0.15(+2.81%)
Nov 20, 2008 5.480 6.015 5.295 5.363 38,382,684 -0.42(-7.24%)
Nov 19, 2008 5.521 6.035 5.494 5.782 43,564,288 +0.03(+0.48%)
Nov 18, 2008 5.802 5.864 5.055 5.754 92,252,736 -0.43(-6.88%)
Nov 17, 2008 6.029 6.344 5.713 6.179 35,491,068 +0.07(+1.12%)
Nov 14, 2008 6.303 6.495 5.878 6.111 0 -0.42(-6.41%)
Nov 13, 2008 6.200 6.550 5.507 6.529 46,109,480 +0.28(+4.50%)
Nov 12, 2008 6.582 6.801 6.139 6.248 35,779,852 -0.56(-8.22%)
Nov 11, 2008 6.610 7.094 6.412 6.807 29,288,892 +0.02(+0.30%)
Nov 10, 2008 7.455 7.455 6.691 6.787 19,148,880 -0.31(-4.42%)
Nov 07, 2008 6.916 7.128 6.848 7.101 0 +0.28(+4.10%)
Nov 06, 2008 7.476 7.476 6.732 6.821 39,570,700 -0.74(-9.83%)
Nov 05, 2008 7.912 7.912 7.503 7.564 29,527,648 -0.44(-5.54%)
Nov 04, 2008 7.844 8.028 7.585 8.008 33,846,632 +0.40(+5.20%)
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.