Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.282 5.616 4.963 4.970 0 -0.81(-13.99%)
Feb 26, 2009 5.637 5.949 5.495 5.779 29,219,712 +0.28(+5.16%)
Feb 25, 2009 4.914 5.779 4.800 5.495 41,487,412 +0.39(+7.64%)
Feb 24, 2009 4.417 5.155 4.183 5.105 24,301,668 +0.75(+17.26%)
Feb 23, 2009 4.403 4.474 4.006 4.354 24,784,074 +0.05(+1.15%)
Feb 20, 2009 3.595 4.460 3.425 4.304 0 +0.50(+13.25%)
Feb 19, 2009 4.467 4.524 3.786 3.800 17,972,882 -0.58(-13.27%)
Feb 18, 2009 4.531 4.531 4.077 4.382 14,349,134 +0.08(+1.81%)
Feb 17, 2009 4.666 4.758 4.304 4.304 17,732,936 -0.69(-13.90%)
Feb 13, 2009 5.148 5.467 4.892 4.999 0 -0.26(-4.99%)
Feb 12, 2009 4.822 5.289 4.822 5.261 18,576,062 +0.19(+3.78%)
Feb 11, 2009 4.871 5.204 4.559 5.070 27,118,270 +0.37(+7.84%)
Feb 10, 2009 6.176 6.403 4.658 4.701 32,790,702 -1.70(-26.58%)
Feb 09, 2009 6.069 6.601 5.984 6.403 18,276,386 +0.40(+6.61%)
Feb 06, 2009 5.240 6.197 5.233 6.006 0 +0.85(+16.51%)
Feb 05, 2009 4.949 5.353 4.432 5.155 21,121,428 +0.24(+4.91%)
Feb 04, 2009 4.836 5.041 4.673 4.914 17,736,858 +0.14(+2.97%)
Feb 03, 2009 5.126 5.133 4.602 4.772 16,063,475 -0.28(-5.48%)
Feb 02, 2009 4.992 5.155 4.836 5.048 12,059,689 -0.11(-2.20%)
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%)
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.