Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2009 8.100 8.100 8.100 701,758 +0.00(+0.00%)
Jan 27, 2009 8.100 8.100 8.100 8.100 2,201,000 +0.47(+6.16%)
Jan 26, 2009 7.630 7.630 7.630 0 +0.00(+0.00%)
Jan 23, 2009 7.630 7.630 7.630 7.630 10,030 +0.16(+2.11%)
Jan 22, 2009 7.472 7.472 7.472 35,000 +0.00(+0.00%)
Jan 21, 2009 7.472 7.472 7.472 7.472 10,030 +0.19(+2.64%)
Jan 20, 2009 7.280 7.280 7.280 7.280 500,000 +0.07(+1.00%)
Jan 16, 2009 7.085 7.208 7.085 7.208 1,550,000 -1.10(-13.26%)
Jan 08, 2009 8.310 8.310 8.310 0 +0.00(+0.00%)
Jan 07, 2009 8.310 8.310 8.310 8.310 500,000 +0.68(+8.89%)
Dec 31, 2008 7.632 7.632 7.632 7.632 0 +0.00(+0.00%)
Dec 30, 2008 7.632 7.632 7.594 7.632 66,141 +0.18(+2.44%)
Dec 29, 2008 7.450 7.450 7.450 7.450 11,500 +0.06(+0.88%)
Dec 23, 2008 7.385 7.385 7.385 7.385 15,800 -0.36(-4.71%)
Dec 19, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 18, 2008 7.750 7.750 7.750 7.750 6,720 -0.05(-0.64%)
Dec 10, 2008 7.800 7.800 7.800 75,000 +0.00(+0.00%)
Dec 09, 2008 7.800 7.800 7.800 7.800 6,000 +0.99(+14.54%)
Dec 03, 2008 6.810 6.810 6.810 0 +0.00(+0.00%)
Dec 02, 2008 6.810 6.810 6.810 6.810 34,500 +0.38(+5.99%)
Nov 12, 2008 6.425 6.425 6.425 0 +0.00(+0.00%)
Nov 11, 2008 6.425 6.425 6.425 6.425 100,000 -0.95(-12.87%)
Nov 07, 2008 7.374 7.374 7.374 0 +0.00(+0.00%)
Nov 06, 2008 7.491 7.374 7.337 7.374 5,865 +0.57(+8.44%)
Oct 14, 2008 6.800 6.800 6.800 1,207,086 +0.00(+0.00%)
Oct 13, 2008 6.800 7.000 6.800 6.800 1,000 +0.03(+0.44%)
Oct 10, 2008 6.770 6.770 6.770 6.770 1,000 -0.83(-10.92%)
Oct 08, 2008 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 07, 2008 7.250 7.600 7.600 7.600 120 +0.35(+4.83%)
Oct 06, 2008 7.250 7.250 7.250 7.250 400 -0.85(-10.49%)
Oct 03, 2008 8.100 8.300 8.100 8.100 600 -2.11(-20.65%)
Sep 29, 2008 10.21 10.21 10.21 0 +0.00(+0.00%)
Sep 26, 2008 10.21 10.21 10.21 10.21 200,000 -0.23(-2.23%)
Sep 22, 2008 10.44 10.44 10.44 7,000 +0.00(+0.00%)
Sep 19, 2008 10.44 10.44 10.44 10.44 0 +0.17(+1.66%)
Sep 17, 2008 10.27 10.27 10.27 0 +0.00(+0.00%)
Sep 16, 2008 10.27 10.28 9.900 10.27 266,120 +0.07(+0.69%)
Sep 15, 2008 10.20 10.20 10.20 10.20 15,980 -0.55(-5.12%)
Sep 12, 2008 10.75 10.75 10.40 10.75 5,400 +0.28(+2.66%)
Aug 13, 2008 10.47 10.47 10.47 10.47 2,467 +0.00(+0.00%)
Aug 12, 2008 10.47 10.47 10.47 10.47 14,268 +0.00(+0.00%)
Aug 11, 2008 10.47 10.47 10.47 0 +0.00(+0.00%)
Aug 08, 2008 10.47 10.47 10.47 0 -0.18(-1.68%)
Aug 07, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Aug 06, 2008 10.65 10.65 10.65 10.65 6,750 +0.00(+0.00%)
Aug 05, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Aug 04, 2008 10.65 10.65 10.65 10.65 200 -0.05(-0.47%)
Aug 01, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 31, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 30, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 29, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 28, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 25, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 24, 2008 10.70 10.70 10.70 10.70 310 -0.36(-3.25%)
Jul 23, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jul 22, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jul 21, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jul 18, 2008 11.06 11.06 11.06 11.06 632 +0.00(+0.00%)
Jul 17, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jul 16, 2008 11.06 11.06 11.06 11.06 49,224 +0.36(+3.36%)
Jul 15, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 14, 2008 10.70 10.70 10.70 10.70 920 +0.00(+0.00%)
Jul 11, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 10, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 09, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 08, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 07, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 04, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 03, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 02, 2008 10.70 10.70 10.70 10.70 2,800 -0.55(-4.86%)
Jul 01, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 30, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 27, 2008 11.25 11.25 11.25 11.25 3,919 +0.00(+0.00%)
Jun 26, 2008 11.25 11.25 11.25 11.25 39,399 +0.05(+0.42%)
Jun 25, 2008 11.20 11.20 11.20 11.20 3,032 +0.00(+0.00%)
Jun 24, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 23, 2008 12.55 11.20 11.20 11.20 110 -1.35(-10.76%)
Jun 20, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 19, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 18, 2008 12.55 12.55 12.55 12.55 270,200 +0.00(+0.00%)
Jun 17, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 16, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 13, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 12, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 11, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 10, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 09, 2008 12.55 12.55 12.55 12.55 100 -0.45(-3.46%)
Jun 06, 2008 13.00 13.00 13.00 13.00 2,000 -0.15(-1.14%)
Jun 05, 2008 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Jun 04, 2008 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Jun 03, 2008 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Jun 02, 2008 13.15 13.15 13.15 13.15 420 +10.42(+382.04%)
May 30, 2008 2.728 2.728 2.728 2.728 0 +0.00(+0.00%)
May 29, 2008 2.728 2.728 2.728 2.728 0 +0.00(+0.00%)
May 28, 2008 2.728 2.728 2.728 2.728 0 +0.00(+0.00%)
May 27, 2008 2.728 2.728 2.728 2.728 0 +0.00(+0.00%)
May 26, 2008 2.728 2.728 2.728 2.728 0 +0.00(+0.00%)
May 23, 2008 2.728 2.728 2.728 2.728 0 +0.00(+0.00%)
May 22, 2008 2.728 2.728 2.728 2.728 0 +0.00(+0.00%)
May 21, 2008 2.728 2.734 2.728 2.728 34,000 -0.07(-2.39%)
May 20, 2008 2.795 2.795 2.795 2.795 0 +0.00(+0.00%)
May 19, 2008 2.500 2.795 2.795 2.795 12,333 +0.29(+11.80%)
May 16, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 15, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 14, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 13, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 12, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 09, 2008 2.500 2.500 2.500 2.500 750,000 +0.00(+0.00%)
May 08, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 07, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 06, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 05, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 02, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 01, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 30, 2008 2.500 2.500 2.500 2.500 1,000 +0.50(+25.00%)
Apr 29, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 28, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 25, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 24, 2008 2.000 2.000 2.000 2.000 4,000 -0.00(-0.05%)
Apr 23, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 22, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 21, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 18, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 17, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 16, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 15, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 14, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 11, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 10, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 09, 2008 2.001 2.001 2.001 2.001 9,000 +0.00(+0.00%)
Apr 08, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 07, 2008 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Apr 04, 2008 2.001 2.001 2.001 2.001 5,000 +0.10(+5.32%)
Apr 03, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 02, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 01, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 31, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 28, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 27, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 26, 2008 2.150 1.900 1.900 1.900 18,040 -0.25(-11.63%)
Mar 25, 2008 0.1500 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 24, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 21, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 20, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 19, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 18, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 17, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 14, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 13, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 12, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 11, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 10, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 07, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 06, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 05, 2008 2.050 2.150 2.150 2.150 5,000 +0.10(+4.88%)
Mar 04, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Mar 03, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 29, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 28, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 27, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 26, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 25, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 22, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 21, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 20, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 19, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 18, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 15, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 14, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 13, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 12, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 11, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 08, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 07, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 06, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 05, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 04, 2008 2.050 2.050 2.050 2.050 500 -0.31(-13.14%)
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.