Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.640 5.900 5.460 5.650 12,107,500 -0.15(-2.59%)
Feb 26, 2009 6.100 6.240 5.670 5.800 5,200,284 -0.10(-1.69%)
Feb 25, 2009 6.150 6.250 5.720 5.900 8,043,950 -0.24(-3.91%)
Feb 24, 2009 6.010 6.210 5.830 6.140 11,033,885 +0.31(+5.32%)
Feb 23, 2009 6.510 6.510 5.830 5.830 5,695,526 -0.42(-6.72%)
Feb 20, 2009 6.120 6.390 5.870 6.250 7,946,571 +0.01(+0.16%)
Feb 19, 2009 6.490 6.890 6.200 6.240 6,589,204 -0.25(-3.85%)
Feb 18, 2009 6.270 6.720 6.130 6.490 7,385,675 +0.29(+4.68%)
Feb 17, 2009 6.690 6.690 6.170 6.200 9,156,828 -0.69(-10.01%)
Feb 13, 2009 6.810 7.350 6.750 6.890 8,886,324 +0.12(+1.77%)
Feb 12, 2009 6.620 6.800 6.465 6.770 9,460,168 +0.01(+0.15%)
Feb 11, 2009 6.370 7.000 6.370 6.760 12,338,396 +0.51(+8.16%)
Feb 10, 2009 7.300 7.912 6.160 6.250 15,606,317 -1.08(-14.73%)
Feb 09, 2009 6.990 7.560 6.880 7.330 12,308,513 +0.52(+7.64%)
Feb 06, 2009 6.110 7.070 6.110 6.810 13,214,155 +0.72(+11.82%)
Feb 05, 2009 6.000 6.220 5.030 6.090 25,197,523 -0.19(-3.03%)
Feb 04, 2009 7.820 7.930 5.650 6.280 36,869,825 -1.69(-21.20%)
Feb 03, 2009 8.590 8.770 7.930 7.970 8,970,021 -0.40(-4.78%)
Feb 02, 2009 9.000 9.000 8.260 8.370 12,363,530 -0.66(-7.31%)
Jan 30, 2009 9.200 9.360 8.840 9.030 0 -0.06(-0.66%)
Jan 29, 2009 12.57 12.57 8.830 9.090 26,435,172 -4.21(-31.65%)
Jan 28, 2009 13.07 13.65 13.01 13.30 5,107,600 +0.42(+3.26%)
Jan 27, 2009 12.41 13.05 12.32 12.88 3,821,999 +0.62(+5.06%)
Jan 26, 2009 12.56 12.75 11.96 12.26 3,821,631 -0.30(-2.39%)
Jan 23, 2009 12.00 12.83 11.78 12.56 4,130,646 +0.18(+1.45%)
Jan 22, 2009 12.51 12.85 12.03 12.38 3,563,255 -0.54(-4.18%)
Jan 21, 2009 12.70 12.94 12.21 12.92 3,976,028 +0.47(+3.78%)
Jan 20, 2009 13.98 13.98 12.41 12.45 3,898,512 -1.60(-11.39%)
Jan 16, 2009 13.97 14.23 13.39 14.05 0 +0.39(+2.86%)
Jan 15, 2009 13.61 13.99 12.69 13.66 3,806,713 +0.07(+0.52%)
Jan 14, 2009 13.64 13.72 12.96 13.59 4,944,127 -0.27(-1.95%)
Jan 13, 2009 14.52 15.15 13.75 13.86 4,939,420 -1.01(-6.79%)
Jan 12, 2009 15.84 15.84 14.69 14.87 2,774,843 -0.99(-6.24%)
Jan 09, 2009 16.02 16.52 15.51 15.86 3,128,515 -0.15(-0.94%)
Jan 08, 2009 15.70 16.25 15.23 16.01 3,436,336 +0.14(+0.88%)
Jan 07, 2009 15.92 16.29 15.52 15.87 4,680,639 -0.17(-1.06%)
Jan 06, 2009 15.10 16.40 15.10 16.04 6,162,796 +0.96(+6.37%)
Jan 05, 2009 15.01 15.52 15.00 15.08 4,261,117 -0.29(-1.89%)
Jan 02, 2009 14.05 15.58 13.80 15.37 0 +1.50(+10.81%)
Jan 01, 2009 12.95 14.42 12.91 13.87 0 +0.00(+0.00%)
Dec 31, 2008 12.95 14.42 12.91 13.87 5,400,679 +0.98(+7.60%)
Dec 30, 2008 12.90 12.98 12.55 12.89 3,511,704 +0.14(+1.10%)
Dec 29, 2008 12.90 12.98 12.66 12.75 3,579,161 -0.16(-1.24%)
Dec 26, 2008 12.86 12.96 12.74 12.91 1,841,553 +0.13(+1.02%)
Dec 24, 2008 12.66 12.84 12.10 12.78 2,135,032 +0.58(+4.75%)
Dec 23, 2008 13.55 14.35 12.01 12.20 10,219,055 -3.14(-20.47%)
Dec 22, 2008 15.27 15.43 14.97 15.34 4,238,710 +0.09(+0.59%)
Dec 19, 2008 15.44 15.78 15.06 15.25 6,312,637 +0.00(+0.00%)
Dec 18, 2008 15.51 15.68 14.93 15.25 4,889,394 -0.18(-1.17%)
Dec 17, 2008 15.25 15.65 15.00 15.43 4,269,819 -0.18(-1.15%)
Dec 16, 2008 14.89 15.64 14.70 15.61 4,551,708 +1.04(+7.14%)
Dec 15, 2008 15.50 15.81 14.31 14.57 2,200,124 -0.76(-4.96%)
Dec 12, 2008 14.00 15.44 13.73 15.33 4,052,283 +0.92(+6.38%)
Dec 11, 2008 14.82 15.45 14.26 14.41 2,111,200 -0.54(-3.61%)
Dec 10, 2008 15.05 15.26 14.36 14.95 3,293,087 -0.29(-1.90%)
Dec 09, 2008 15.28 16.19 15.10 15.24 3,210,818 -0.22(-1.42%)
Dec 08, 2008 14.45 15.83 14.45 15.46 3,410,855 +1.34(+9.49%)
Dec 05, 2008 13.57 14.19 12.79 14.12 3,866,625 +0.27(+1.95%)
Dec 04, 2008 14.52 14.85 13.52 13.85 3,105,615 -0.77(-5.27%)
Dec 03, 2008 13.89 14.74 13.64 14.62 4,777,308 -0.13(-0.88%)
Dec 02, 2008 14.23 14.83 13.95 14.75 3,473,787 +0.85(+6.12%)
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.