Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.320 4.447 4.287 4.287 90,099 +0.02(+0.39%)
Jan 29, 2009 4.375 4.567 4.200 4.271 48,072 -0.18(-3.95%)
Jan 28, 2009 4.589 4.661 4.342 4.447 162,617 +0.17(+3.93%)
Jan 27, 2009 4.447 4.447 4.262 4.278 100,828 -0.14(-3.07%)
Jan 26, 2009 4.409 4.561 4.344 4.414 130,963 +0.00(+0.00%)
Jan 23, 2009 4.420 4.599 4.360 4.414 100,494 +0.03(+0.62%)
Jan 22, 2009 4.973 4.973 4.354 4.387 138,106 -0.82(-15.75%)
Jan 21, 2009 4.816 5.212 4.604 5.207 61,481 +0.47(+9.98%)
Jan 20, 2009 5.261 5.379 4.734 4.734 117,840 -0.65(-12.10%)
Jan 16, 2009 5.473 5.489 5.049 5.386 80,531 -0.08(-1.49%)
Jan 15, 2009 5.039 5.467 4.886 5.467 64,485 +0.44(+8.75%)
Jan 14, 2009 5.272 5.538 5.028 5.028 68,804 -0.42(-7.77%)
Jan 13, 2009 5.239 5.516 5.158 5.451 41,149 +0.23(+4.37%)
Jan 12, 2009 5.267 5.592 5.218 5.223 46,839 -0.05(-1.03%)
Jan 09, 2009 5.576 5.771 5.277 5.277 115,930 -0.71(-11.80%)
Jan 08, 2009 5.663 5.989 5.663 5.983 41,201 +0.21(+3.57%)
Jan 07, 2009 5.858 5.891 5.701 5.777 37,760 -0.21(-3.45%)
Jan 06, 2009 5.891 6.260 5.842 5.983 29,794 +0.16(+2.70%)
Jan 05, 2009 6.244 6.244 5.739 5.826 52,344 -0.40(-6.37%)
Jan 02, 2009 6.141 6.260 5.951 6.222 44,569 +0.11(+1.78%)
Dec 31, 2008 5.940 6.298 5.886 6.114 116,058 +0.21(+3.59%)
Dec 30, 2008 5.848 5.956 5.736 5.902 64,907 +0.15(+2.64%)
Dec 29, 2008 6.054 6.054 5.668 5.750 54,138 -0.31(-5.11%)
Dec 26, 2008 5.989 6.059 5.853 6.059 26,667 +0.22(+3.72%)
Dec 24, 2008 5.913 6.048 5.440 5.842 55,307 -0.09(-1.47%)
Dec 23, 2008 5.809 6.114 5.674 5.929 55,600 +0.18(+3.12%)
Dec 22, 2008 5.766 5.869 5.495 5.750 165,284 +0.02(+0.38%)
Dec 19, 2008 5.972 6.190 5.478 5.728 266,136 +0.10(+1.83%)
Dec 18, 2008 5.891 6.097 5.598 5.625 67,150 -0.30(-5.13%)
Dec 17, 2008 5.761 6.108 5.706 5.929 94,166 +0.04(+0.65%)
Dec 16, 2008 5.326 5.907 5.277 5.891 153,737 +0.69(+13.38%)
Dec 15, 2008 5.440 5.820 5.147 5.196 75,781 -0.26(-4.78%)
Dec 12, 2008 4.897 5.462 4.897 5.457 92,506 +0.38(+7.49%)
Dec 11, 2008 5.218 5.457 5.055 5.077 85,916 -0.24(-4.49%)
Dec 10, 2008 5.625 5.896 5.299 5.315 68,990 -0.23(-4.21%)
Dec 09, 2008 5.837 6.152 5.549 5.549 86,528 -0.39(-6.58%)
Dec 08, 2008 5.462 5.962 5.163 5.940 156,115 +0.59(+11.07%)
Dec 05, 2008 4.935 5.386 4.886 5.348 109,703 +0.33(+6.60%)
Dec 04, 2008 5.136 5.429 4.957 5.017 133,374 -0.30(-5.71%)
Dec 03, 2008 5.098 5.370 4.805 5.321 157,156 +0.33(+6.52%)
Dec 02, 2008 4.582 5.043 4.349 4.995 91,519 +0.54(+12.06%)
Dec 01, 2008 5.115 5.212 4.376 4.458 160,637 -0.84(-15.79%)
Nov 28, 2008 5.272 5.375 5.223 5.294 38,506 -0.06(-1.12%)
Nov 26, 2008 4.821 5.375 4.615 5.353 124,917 +0.39(+7.88%)
Nov 25, 2008 5.191 5.191 4.582 4.963 76,050 -0.11(-2.14%)
Nov 24, 2008 4.745 5.142 4.349 5.071 157,957 +0.39(+8.23%)
Nov 21, 2008 4.479 4.718 4.018 4.686 188,396 +0.36(+8.42%)
Nov 20, 2008 4.425 4.610 4.322 4.322 130,068 -0.12(-2.81%)
Nov 19, 2008 4.767 4.892 4.382 4.447 103,388 -0.39(-8.08%)
Nov 18, 2008 4.930 5.050 4.588 4.838 122,357 -0.02(-0.45%)
Nov 17, 2008 4.827 4.957 4.745 4.859 85,277 -0.01(-0.11%)
Nov 14, 2008 5.381 5.424 4.848 4.865 95,833 -0.61(-11.20%)
Nov 13, 2008 5.191 5.533 4.653 5.478 204,417 +0.34(+6.66%)
Nov 12, 2008 5.543 5.571 5.136 5.136 83,850 -0.45(-8.07%)
Nov 11, 2008 5.685 5.972 5.576 5.587 81,918 -0.18(-3.11%)
Nov 10, 2008 5.972 5.994 5.690 5.766 40,070 -0.04(-0.75%)
Nov 07, 2008 5.701 5.924 5.592 5.809 72,440 +0.17(+2.98%)
Nov 06, 2008 5.609 5.929 5.565 5.641 138,647 -0.04(-0.67%)
Nov 05, 2008 6.195 6.434 5.663 5.679 133,280 -0.69(-10.90%)
Nov 04, 2008 6.244 6.380 6.010 6.374 140,358 +0.24(+3.99%)
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.