Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.438 5.464 5.038 5.074 0 -0.27(-4.98%)
Jan 29, 2009 5.704 5.704 5.260 5.340 9,454,842 -0.43(-7.53%)
Jan 28, 2009 5.580 5.899 5.384 5.775 9,363,443 +0.34(+6.20%)
Jan 27, 2009 5.455 5.677 5.393 5.438 9,248,856 +0.01(+0.16%)
Jan 26, 2009 5.580 5.846 5.260 5.429 11,294,254 -0.34(-5.85%)
Jan 23, 2009 5.553 5.881 5.322 5.766 16,794,200 +0.05(+0.93%)
Jan 22, 2009 5.943 6.103 5.651 5.713 13,330,627 -0.62(-9.80%)
Jan 21, 2009 5.855 6.342 5.810 6.334 12,965,810 +0.59(+10.19%)
Jan 20, 2009 6.378 6.458 5.721 5.748 9,194,875 -0.64(-10.00%)
Jan 16, 2009 6.413 6.573 6.112 6.387 8,559,709 +0.09(+1.41%)
Jan 15, 2009 6.396 6.529 5.890 6.298 13,409,055 -0.11(-1.66%)
Jan 14, 2009 6.591 6.697 6.245 6.404 8,717,263 -0.33(-4.87%)
Jan 13, 2009 6.954 6.954 6.582 6.733 10,795,749 -0.20(-2.94%)
Jan 12, 2009 7.540 7.540 6.866 6.937 8,789,320 -0.51(-6.90%)
Jan 09, 2009 7.629 7.779 7.416 7.451 7,217,862 -0.27(-3.56%)
Jan 08, 2009 7.496 7.833 7.354 7.726 10,571,470 +0.18(+2.35%)
Jan 07, 2009 7.762 7.806 7.425 7.549 11,687,357 -0.36(-4.60%)
Jan 06, 2009 7.833 8.152 7.726 7.912 15,461,328 +0.20(+2.53%)
Jan 05, 2009 7.850 7.983 7.646 7.717 9,768,674 -0.19(-2.36%)
Jan 02, 2009 7.265 7.921 7.229 7.904 0 +0.64(+8.79%)
Jan 01, 2009 7.034 7.318 6.981 7.265 0 +0.00(+0.00%)
Dec 31, 2008 7.034 7.318 6.981 7.265 5,252,455 +0.20(+2.76%)
Dec 30, 2008 6.742 7.079 6.697 7.070 4,400,813 +0.36(+5.42%)
Dec 29, 2008 6.866 7.008 6.520 6.706 5,974,669 -0.14(-2.07%)
Dec 26, 2008 6.626 6.937 6.626 6.848 4,427,446 +0.19(+2.80%)
Dec 24, 2008 6.502 6.715 6.471 6.662 2,506,111 +0.04(+0.54%)
Dec 23, 2008 6.733 6.733 6.493 6.626 7,447,748 +0.01(+0.13%)
Dec 22, 2008 6.821 6.821 6.449 6.617 11,430,519 -0.22(-3.24%)
Dec 19, 2008 7.549 7.549 6.493 6.839 15,031,925 +0.27(+4.19%)
Dec 18, 2008 6.901 7.025 6.493 6.564 8,697,697 -0.31(-4.52%)
Dec 17, 2008 6.795 7.052 6.635 6.875 10,822,758 -0.20(-2.76%)
Dec 16, 2008 7.034 7.079 6.582 7.070 16,395,163 +0.27(+4.05%)
Dec 15, 2008 7.318 7.451 6.573 6.795 13,128,675 -0.48(-6.59%)
Dec 12, 2008 6.635 7.394 6.431 7.274 13,724,047 +0.40(+5.81%)
Dec 11, 2008 6.946 7.194 6.795 6.875 11,641,170 -0.16(-2.27%)
Dec 10, 2008 6.688 7.309 6.653 7.034 11,945,404 +0.43(+6.44%)
Dec 09, 2008 6.839 7.114 6.555 6.609 14,363,679 -0.34(-4.85%)
Dec 08, 2008 6.750 7.096 6.600 6.946 13,195,670 +0.39(+5.95%)
Dec 05, 2008 6.387 6.600 5.917 6.555 12,985,176 -0.01(-0.14%)
Dec 04, 2008 6.342 6.919 6.192 6.564 17,856,662 +0.08(+1.23%)
Dec 03, 2008 6.050 6.546 5.154 6.484 19,264,560 +0.80(+14.04%)
Dec 02, 2008 5.012 5.979 4.728 5.686 15,728,582 +0.51(+9.95%)
Dec 01, 2008 5.695 5.757 5.145 5.171 9,805,631 -0.74(-12.46%)
Nov 28, 2008 5.784 5.979 5.517 5.908 4,634,836 +0.10(+1.68%)
Nov 26, 2008 5.127 5.846 4.976 5.810 10,799,742 +0.56(+10.64%)
Nov 25, 2008 5.438 5.677 4.950 5.251 10,152,116 -0.06(-1.17%)
Nov 24, 2008 4.622 5.473 4.471 5.313 17,511,248 +0.90(+20.28%)
Nov 21, 2008 4.213 4.471 3.868 4.418 17,241,866 +0.42(+10.42%)
Nov 20, 2008 4.728 4.737 3.983 4.001 20,908,764 -0.78(-16.33%)
Nov 19, 2008 5.278 5.393 4.755 4.781 13,036,437 -0.60(-11.20%)
Nov 18, 2008 5.402 5.588 5.136 5.384 13,416,566 -0.04(-0.65%)
Nov 17, 2008 5.739 5.846 5.411 5.420 14,911,071 -0.45(-7.70%)
Nov 14, 2008 5.686 6.378 5.571 5.872 18,601,458 +0.17(+2.95%)
Nov 13, 2008 5.393 5.917 5.198 5.704 28,304,608 +0.32(+5.93%)
Nov 12, 2008 6.644 6.671 5.367 5.384 35,852,244 -1.41(-20.76%)
Nov 11, 2008 7.096 7.123 6.600 6.795 9,637,882 -0.30(-4.25%)
Nov 10, 2008 7.283 7.504 6.990 7.096 11,084,930 -0.14(-1.96%)
Nov 07, 2008 7.318 7.496 7.096 7.238 13,501,527 +0.04(+0.62%)
Nov 06, 2008 7.921 7.983 7.158 7.194 20,428,256 -0.88(-10.88%)
Nov 05, 2008 8.613 8.755 8.028 8.072 11,009,602 -0.66(-7.52%)
Nov 04, 2008 8.720 8.773 8.347 8.729 10,619,938 +0.23(+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.