Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.220 3.220 2.920 2.960 71,321 -0.20(-6.33%)
Jan 29, 2009 3.430 3.430 3.160 3.160 60,693 -0.29(-8.41%)
Jan 28, 2009 3.350 3.460 3.000 3.450 127,664 +0.21(+6.48%)
Jan 27, 2009 3.380 3.430 3.020 3.240 50,112 -0.12(-3.57%)
Jan 26, 2009 3.000 3.400 3.000 3.360 58,335 +0.34(+11.26%)
Jan 23, 2009 3.020 3.190 2.650 3.020 113,505 -0.20(-6.21%)
Jan 22, 2009 3.560 3.560 3.170 3.220 63,801 -0.47(-12.74%)
Jan 21, 2009 3.210 3.730 3.160 3.690 60,015 +0.44(+13.54%)
Jan 20, 2009 3.232 3.290 3.170 3.250 80,468 +0.01(+0.31%)
Jan 16, 2009 3.290 3.290 2.950 3.240 76,088 -0.01(-0.31%)
Jan 15, 2009 3.320 3.370 3.000 3.250 50,517 -0.06(-1.81%)
Jan 14, 2009 3.140 3.440 3.140 3.310 40,065 +0.04(+1.22%)
Jan 13, 2009 3.290 3.420 3.160 3.270 58,456 -0.06(-1.80%)
Jan 12, 2009 3.450 3.680 3.320 3.330 69,806 -0.14(-4.03%)
Jan 09, 2009 4.200 4.200 3.440 3.470 103,726 -0.72(-17.18%)
Jan 08, 2009 3.950 4.230 3.950 4.190 27,740 +0.22(+5.54%)
Jan 07, 2009 3.870 4.210 3.870 3.970 75,727 +0.03(+0.76%)
Jan 06, 2009 3.960 4.220 3.710 3.940 170,633 +0.04(+1.03%)
Jan 05, 2009 3.780 4.110 3.640 3.900 29,211 +0.13(+3.45%)
Jan 02, 2009 4.010 4.010 3.580 3.770 48,230 -0.22(-5.51%)
Dec 31, 2008 3.900 4.190 3.480 3.990 124,036 +0.02(+0.50%)
Dec 30, 2008 3.340 4.000 3.250 3.970 71,758 +0.70(+21.41%)
Dec 29, 2008 3.440 3.451 3.220 3.270 31,750 -0.20(-5.76%)
Dec 26, 2008 3.430 3.580 3.370 3.470 17,944 +0.08(+2.36%)
Dec 24, 2008 3.460 3.600 3.290 3.390 29,663 -0.07(-2.02%)
Dec 23, 2008 3.310 3.640 3.160 3.460 70,072 +0.19(+5.81%)
Dec 22, 2008 3.410 3.410 2.940 3.270 115,163 -0.13(-3.82%)
Dec 19, 2008 2.890 3.670 2.710 3.400 174,974 +0.67(+24.54%)
Dec 18, 2008 2.930 3.060 2.650 2.730 91,106 -0.19(-6.51%)
Dec 17, 2008 2.700 3.120 2.620 2.920 70,639 +0.19(+6.96%)
Dec 16, 2008 2.800 2.970 2.660 2.730 99,659 +0.03(+1.11%)
Dec 15, 2008 3.010 3.220 2.610 2.700 79,020 -0.29(-9.70%)
Dec 12, 2008 3.000 3.380 2.900 2.990 118,072 -0.11(-3.55%)
Dec 11, 2008 3.380 3.620 3.045 3.100 95,832 -0.35(-10.14%)
Dec 10, 2008 3.700 3.930 3.350 3.450 51,876 -0.20(-5.48%)
Dec 09, 2008 3.910 4.410 3.470 3.650 93,756 -0.32(-8.06%)
Dec 08, 2008 4.440 4.440 3.860 3.970 100,319 -0.38(-8.74%)
Dec 05, 2008 3.650 4.350 3.500 4.350 36,112 +0.60(+16.00%)
Dec 04, 2008 3.670 4.180 3.650 3.750 52,547 -0.02(-0.53%)
Dec 03, 2008 3.760 4.440 3.320 3.770 90,123 +0.17(+4.72%)
Dec 02, 2008 2.850 3.700 2.850 3.600 75,272 +0.91(+33.83%)
Dec 01, 2008 4.560 4.700 2.620 2.690 137,561 -2.07(-43.49%)
Nov 28, 2008 4.660 4.820 4.630 4.760 21,600 +0.01(+0.21%)
Nov 26, 2008 4.020 4.790 3.750 4.750 79,450 +0.58(+13.91%)
Nov 25, 2008 4.040 4.170 3.300 4.170 67,969 +0.22(+5.57%)
Nov 24, 2008 2.860 3.990 2.860 3.950 42,998 +1.25(+46.30%)
Nov 21, 2008 2.780 3.170 2.460 2.700 102,600 +0.05(+1.89%)
Nov 20, 2008 2.750 3.480 2.640 2.650 40,719 -0.12(-4.33%)
Nov 19, 2008 3.230 3.450 2.750 2.770 38,024 -0.51(-15.55%)
Nov 18, 2008 3.700 4.200 3.042 3.280 77,585 -0.51(-13.46%)
Nov 17, 2008 3.660 4.080 3.640 3.790 24,496 +0.09(+2.43%)
Nov 14, 2008 4.630 4.630 3.700 3.700 35,347 -1.05(-22.11%)
Nov 13, 2008 4.120 4.790 3.510 4.750 79,613 +0.62(+15.01%)
Nov 12, 2008 4.970 4.970 4.110 4.130 41,453 -0.97(-19.02%)
Nov 11, 2008 4.650 5.230 4.080 5.100 65,978 +0.36(+7.59%)
Nov 10, 2008 5.040 5.270 4.500 4.740 35,288 -0.16(-3.27%)
Nov 07, 2008 4.630 4.980 4.520 4.900 38,501 +0.32(+6.99%)
Nov 06, 2008 4.470 4.958 4.070 4.580 80,106 +0.22(+5.05%)
Nov 05, 2008 4.940 5.050 4.250 4.360 113,152 -0.59(-11.92%)
Nov 04, 2008 5.140 5.140 4.870 4.950 150,396 +0.04(+0.81%)
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.