Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.130 6.160 5.680 5.720 0 -0.30(-4.98%)
Jan 29, 2009 6.430 6.430 5.930 6.020 8,386,898 -0.49(-7.53%)
Jan 28, 2009 6.290 6.650 6.070 6.510 8,305,823 +0.38(+6.20%)
Jan 27, 2009 6.150 6.400 6.080 6.130 8,204,179 +0.01(+0.16%)
Jan 26, 2009 6.290 6.590 5.930 6.120 10,018,545 -0.38(-5.85%)
Jan 23, 2009 6.260 6.630 6.000 6.500 14,897,261 +0.06(+0.93%)
Jan 22, 2009 6.700 6.880 6.370 6.440 11,824,905 -0.70(-9.80%)
Jan 21, 2009 6.600 7.150 6.550 7.140 11,501,295 +0.66(+10.19%)
Jan 20, 2009 7.190 7.280 6.450 6.480 8,156,295 -0.72(-10.00%)
Jan 16, 2009 7.230 7.410 6.890 7.200 7,592,872 +0.10(+1.41%)
Jan 15, 2009 7.210 7.360 6.640 7.100 11,894,475 -0.12(-1.66%)
Jan 14, 2009 7.430 7.550 7.040 7.220 7,732,630 -0.37(-4.87%)
Jan 13, 2009 7.840 7.840 7.420 7.590 9,576,347 -0.23(-2.94%)
Jan 12, 2009 8.500 8.500 7.740 7.820 7,796,548 -0.58(-6.90%)
Jan 09, 2009 8.600 8.770 8.360 8.400 6,402,590 -0.31(-3.56%)
Jan 08, 2009 8.450 8.830 8.290 8.710 9,377,401 +0.20(+2.35%)
Jan 07, 2009 8.750 8.800 8.370 8.510 10,367,246 -0.41(-4.60%)
Jan 06, 2009 8.830 9.190 8.710 8.920 13,714,939 +0.22(+2.53%)
Jan 05, 2009 8.850 9.000 8.620 8.700 8,665,282 -0.21(-2.36%)
Jan 02, 2009 8.190 8.930 8.150 8.910 0 +0.72(+8.79%)
Jan 01, 2009 7.930 8.250 7.870 8.190 0 +0.00(+0.00%)
Dec 31, 2008 7.930 8.250 7.870 8.190 4,659,180 +0.22(+2.76%)
Dec 30, 2008 7.600 7.980 7.550 7.970 3,903,732 +0.41(+5.42%)
Dec 29, 2008 7.740 7.900 7.350 7.560 5,299,818 -0.16(-2.07%)
Dec 26, 2008 7.470 7.820 7.470 7.720 3,927,357 +0.21(+2.80%)
Dec 24, 2008 7.330 7.570 7.295 7.510 2,223,041 +0.04(+0.54%)
Dec 23, 2008 7.590 7.590 7.320 7.470 6,606,510 +0.01(+0.13%)
Dec 22, 2008 7.690 7.690 7.270 7.460 10,139,418 -0.25(-3.24%)
Dec 19, 2008 8.510 8.510 7.320 7.710 13,334,038 +0.31(+4.19%)
Dec 18, 2008 7.780 7.920 7.320 7.400 7,715,274 -0.35(-4.52%)
Dec 17, 2008 7.660 7.950 7.480 7.750 9,600,305 -0.22(-2.76%)
Dec 16, 2008 7.930 7.980 7.420 7.970 14,543,296 +0.31(+4.05%)
Dec 15, 2008 8.250 8.400 7.410 7.660 11,645,764 -0.54(-6.59%)
Dec 12, 2008 7.480 8.335 7.250 8.200 12,173,888 +0.45(+5.81%)
Dec 11, 2008 7.830 8.110 7.660 7.750 10,326,276 -0.18(-2.27%)
Dec 10, 2008 7.540 8.240 7.500 7.930 10,596,146 +0.48(+6.44%)
Dec 09, 2008 7.710 8.020 7.390 7.450 12,741,272 -0.38(-4.85%)
Dec 08, 2008 7.610 8.000 7.440 7.830 11,705,192 +0.44(+5.95%)
Dec 05, 2008 7.200 7.440 6.670 7.390 11,518,474 -0.01(-0.14%)
Dec 04, 2008 7.150 7.800 6.980 7.400 15,839,716 +0.09(+1.23%)
Dec 03, 2008 6.820 7.380 5.810 7.310 17,088,588 +0.90(+14.04%)
Dec 02, 2008 5.650 6.740 5.330 6.410 13,952,006 +0.58(+9.95%)
Dec 01, 2008 6.420 6.490 5.800 5.830 8,698,065 -0.83(-12.46%)
Nov 28, 2008 6.520 6.740 6.220 6.660 4,111,322 +0.11(+1.68%)
Nov 26, 2008 5.780 6.590 5.610 6.550 9,579,889 +0.63(+10.64%)
Nov 25, 2008 6.130 6.400 5.580 5.920 9,005,414 -0.07(-1.17%)
Nov 24, 2008 5.210 6.170 5.040 5.990 15,533,316 +1.01(+20.28%)
Nov 21, 2008 4.750 5.040 4.360 4.980 15,294,361 +0.47(+10.42%)
Nov 20, 2008 5.330 5.340 4.490 4.510 18,547,076 -0.88(-16.33%)
Nov 19, 2008 5.950 6.080 5.360 5.390 11,563,945 -0.68(-11.20%)
Nov 18, 2008 6.090 6.300 5.790 6.070 11,901,137 -0.04(-0.65%)
Nov 17, 2008 6.470 6.590 6.100 6.110 13,226,835 -0.51(-7.70%)
Nov 14, 2008 6.410 7.190 6.280 6.620 16,500,386 +0.19(+2.95%)
Nov 13, 2008 6.080 6.670 5.860 6.430 25,107,544 +0.36(+5.93%)
Nov 12, 2008 7.490 7.520 6.050 6.070 31,802,660 -1.59(-20.76%)
Nov 11, 2008 8.000 8.030 7.440 7.660 8,549,263 -0.34(-4.25%)
Nov 10, 2008 8.210 8.460 7.880 8.000 9,832,864 -0.16(-1.96%)
Nov 07, 2008 8.250 8.450 8.000 8.160 11,976,502 +0.05(+0.62%)
Nov 06, 2008 8.930 9.000 8.070 8.110 18,120,842 -0.99(-10.88%)
Nov 05, 2008 9.710 9.870 9.050 9.100 9,766,045 -0.74(-7.52%)
Nov 04, 2008 9.830 9.890 9.410 9.840 9,420,394 +0.26(+2.71%)
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.