Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.424 5.779 5.091 5.162 0 -0.38(-6.91%)
Jan 29, 2009 6.020 6.077 5.495 5.545 14,742,977 -0.65(-10.42%)
Jan 28, 2009 6.069 6.293 5.850 6.190 22,010,222 +0.61(+10.93%)
Jan 27, 2009 5.474 5.665 5.247 5.580 13,589,752 +0.26(+4.93%)
Jan 26, 2009 5.410 5.672 5.112 5.318 14,994,582 -0.09(-1.57%)
Jan 23, 2009 4.822 5.453 4.609 5.403 18,824,896 +0.41(+8.24%)
Jan 22, 2009 4.616 5.651 4.453 4.992 31,828,260 +0.25(+5.23%)
Jan 21, 2009 4.410 4.765 4.088 4.744 25,312,520 +0.61(+14.75%)
Jan 20, 2009 4.602 4.666 4.120 4.134 23,478,840 -0.34(-7.61%)
Jan 16, 2009 4.751 4.751 4.056 4.474 0 +0.06(+1.45%)
Jan 15, 2009 4.907 4.907 4.049 4.410 23,668,574 -0.50(-10.25%)
Jan 14, 2009 4.999 5.162 4.822 4.914 10,271,340 -0.33(-6.35%)
Jan 13, 2009 4.914 5.339 4.836 5.247 12,877,017 +0.30(+6.17%)
Jan 12, 2009 5.375 5.481 4.758 4.942 14,539,635 -0.43(-8.05%)
Jan 09, 2009 5.715 5.857 5.332 5.375 9,653,678 -0.32(-5.60%)
Jan 08, 2009 5.601 5.757 5.559 5.694 6,032,205 +0.06(+1.01%)
Jan 07, 2009 5.977 6.041 5.559 5.637 11,117,155 -0.52(-8.52%)
Jan 06, 2009 6.098 6.353 5.963 6.162 9,597,153 +0.15(+2.48%)
Jan 05, 2009 6.126 6.289 5.906 6.013 7,059,387 -0.28(-4.40%)
Jan 02, 2009 6.020 6.332 5.800 6.289 0 +0.25(+4.11%)
Jan 01, 2009 5.708 6.077 5.708 6.041 0 +0.00(+0.00%)
Dec 31, 2008 5.708 6.077 5.708 6.041 6,597,848 +0.27(+4.67%)
Dec 30, 2008 5.445 5.793 5.375 5.772 4,572,880 +0.35(+6.54%)
Dec 29, 2008 5.360 5.488 5.169 5.417 5,452,260 -0.04(-0.78%)
Dec 26, 2008 5.531 5.580 5.346 5.460 0 -0.16(-2.78%)
Dec 24, 2008 5.531 5.616 5.346 5.616 2,311,279 +0.28(+5.32%)
Dec 23, 2008 5.353 5.410 5.169 5.332 5,840,934 +0.04(+0.67%)
Dec 22, 2008 5.601 5.757 5.219 5.297 9,572,195 -0.43(-7.43%)
Dec 19, 2008 5.871 6.105 5.601 5.722 13,365,595 -0.09(-1.59%)
Dec 18, 2008 5.843 6.140 5.701 5.814 8,134,351 -0.09(-1.56%)
Dec 17, 2008 6.140 6.204 5.864 5.906 9,141,391 -0.25(-4.03%)
Dec 16, 2008 5.651 6.155 5.580 6.155 8,844,300 +0.68(+12.44%)
Dec 15, 2008 5.679 5.750 5.219 5.474 7,555,584 -0.20(-3.50%)
Dec 12, 2008 5.339 5.850 5.332 5.672 0 +0.02(+0.38%)
Dec 11, 2008 5.999 6.155 5.545 5.651 10,314,763 -0.48(-7.75%)
Dec 10, 2008 6.091 6.204 5.800 6.126 7,442,729 +0.16(+2.61%)
Dec 09, 2008 6.098 6.417 5.935 5.970 9,084,082 -0.29(-4.64%)
Dec 08, 2008 6.353 6.466 5.765 6.261 14,491,681 +0.31(+5.24%)
Dec 05, 2008 5.552 6.147 5.460 5.949 0 +0.27(+4.74%)
Dec 04, 2008 5.488 6.098 5.488 5.679 11,758,911 -0.12(-2.08%)
Dec 03, 2008 5.382 5.906 5.275 5.800 11,392,686 +0.16(+2.89%)
Dec 02, 2008 5.885 5.885 5.211 5.637 12,385,660 +0.50(+9.66%)
Dec 01, 2008 6.289 6.381 5.105 5.141 9,915,668 -1.51(-22.71%)
Nov 28, 2008 6.438 6.693 6.197 6.651 3,743,901 +0.26(+4.11%)
Nov 26, 2008 5.857 6.389 5.814 6.389 6,113,814 +0.23(+3.80%)
Nov 25, 2008 6.105 6.268 5.495 6.155 14,032,826 +0.40(+7.03%)
Nov 24, 2008 4.963 5.828 4.552 5.750 21,955,172 +1.30(+29.35%)
Nov 21, 2008 5.658 5.658 3.538 4.446 32,383,284 -0.45(-9.26%)
Nov 20, 2008 5.339 5.552 4.800 4.900 27,084,958 -0.56(-10.26%)
Nov 19, 2008 6.559 6.736 5.268 5.460 18,003,850 -1.27(-18.86%)
Nov 18, 2008 6.452 6.998 6.268 6.729 13,575,523 +0.10(+1.50%)
Nov 17, 2008 6.807 7.027 6.417 6.630 9,275,308 -0.18(-2.60%)
Nov 14, 2008 7.239 7.580 6.778 6.807 0 -0.77(-10.20%)
Nov 13, 2008 6.807 7.594 6.176 7.580 18,703,960 +0.77(+11.24%)
Nov 12, 2008 7.622 7.743 6.771 6.814 16,700,213 -0.99(-12.64%)
Nov 11, 2008 7.587 7.934 7.339 7.800 7,668,051 +0.07(+0.92%)
Nov 10, 2008 8.282 8.360 7.516 7.729 7,359,539 -0.24(-3.02%)
Nov 07, 2008 8.296 8.537 7.707 7.970 0 -0.26(-3.10%)
Nov 06, 2008 8.969 9.430 8.140 8.225 16,826,956 -0.67(-7.50%)
Nov 05, 2008 9.466 9.558 8.828 8.891 13,743,167 -0.74(-7.73%)
Nov 04, 2008 9.218 9.820 9.083 9.636 14,116,716 +0.59(+6.50%)
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.