Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.270 8.480 7.850 7.910 0 -0.43(-5.16%)
Jan 29, 2009 8.430 8.730 8.320 8.340 3,375,681 -0.33(-3.81%)
Jan 28, 2009 8.880 8.930 8.580 8.670 4,469,802 +0.00(+0.00%)
Jan 27, 2009 8.400 8.880 8.400 8.670 6,964,669 +0.20(+2.36%)
Jan 26, 2009 8.280 8.700 8.220 8.470 7,104,547 +0.20(+2.42%)
Jan 23, 2009 8.040 8.450 7.670 8.270 8,043,639 +0.12(+1.47%)
Jan 22, 2009 8.130 8.290 8.000 8.150 5,600,681 -0.10(-1.21%)
Jan 21, 2009 8.320 8.340 7.990 8.250 6,321,517 +0.20(+2.48%)
Jan 20, 2009 8.510 8.660 8.020 8.050 6,001,210 -0.51(-5.96%)
Jan 16, 2009 8.160 8.610 8.030 8.560 9,378,730 +0.62(+7.81%)
Jan 15, 2009 8.120 8.160 7.580 7.940 11,479,216 -0.21(-2.58%)
Jan 14, 2009 8.400 8.400 7.850 8.150 9,069,143 -0.34(-4.00%)
Jan 13, 2009 8.950 9.000 8.350 8.490 7,272,242 -0.37(-4.18%)
Jan 12, 2009 9.270 9.270 8.768 8.860 9,113,951 -0.42(-4.53%)
Jan 09, 2009 9.290 9.400 9.030 9.280 6,568,909 +0.01(+0.11%)
Jan 08, 2009 8.550 9.350 8.550 9.270 8,120,576 +0.24(+2.66%)
Jan 07, 2009 9.280 9.370 8.890 9.030 6,976,883 -0.36(-3.83%)
Jan 06, 2009 9.190 9.480 9.120 9.390 11,240,689 +0.26(+2.85%)
Jan 05, 2009 8.670 9.140 8.420 9.130 8,997,445 +0.49(+5.67%)
Jan 02, 2009 8.240 8.690 8.160 8.640 0 +0.40(+4.85%)
Jan 01, 2009 8.100 8.470 8.100 8.240 0 +0.00(+0.00%)
Dec 31, 2008 8.100 8.470 8.100 8.240 6,924,022 +0.13(+1.60%)
Dec 30, 2008 7.900 8.140 7.800 8.110 3,412,015 +0.26(+3.31%)
Dec 29, 2008 7.760 7.960 7.580 7.850 5,222,223 +0.08(+1.03%)
Dec 26, 2008 7.660 7.840 7.590 7.770 0 +0.15(+1.97%)
Dec 24, 2008 7.630 7.670 7.570 7.620 1,157,515 +0.03(+0.40%)
Dec 23, 2008 7.850 8.060 7.500 7.590 4,497,608 -0.21(-2.69%)
Dec 22, 2008 7.900 8.110 7.580 7.800 7,714,482 -0.08(-1.02%)
Dec 19, 2008 8.300 8.420 7.350 7.880 12,824,192 -0.17(-2.11%)
Dec 18, 2008 7.540 8.240 7.470 8.050 11,763,700 +0.52(+6.91%)
Dec 17, 2008 7.820 7.910 7.520 7.530 14,702,493 -0.46(-5.76%)
Dec 16, 2008 7.060 8.000 7.060 7.990 10,959,377 +0.99(+14.14%)
Dec 15, 2008 7.280 7.500 6.870 7.000 5,346,936 -0.27(-3.71%)
Dec 12, 2008 6.890 7.270 6.682 7.270 0 +0.15(+2.11%)
Dec 11, 2008 7.190 7.480 6.940 7.120 4,235,737 +0.09(+1.28%)
Dec 10, 2008 7.240 7.520 6.930 7.030 7,616,999 -0.14(-1.95%)
Dec 09, 2008 7.060 7.390 6.990 7.170 6,570,406 +0.11(+1.56%)
Dec 08, 2008 6.590 7.250 6.530 7.060 11,081,794 +0.66(+10.31%)
Dec 05, 2008 6.790 6.790 5.800 6.400 0 -0.51(-7.38%)
Dec 04, 2008 7.000 7.390 6.730 6.910 9,626,771 -0.27(-3.76%)
Dec 03, 2008 7.330 7.580 6.990 7.180 15,196,913 -0.64(-8.18%)
Dec 02, 2008 7.100 7.900 6.950 7.820 12,401,078 +0.91(+13.17%)
Dec 01, 2008 7.440 7.440 6.850 6.910 9,130,104 -0.78(-10.14%)
Nov 28, 2008 7.450 7.820 7.450 7.690 3,550,986 +0.11(+1.45%)
Nov 26, 2008 7.290 7.600 7.070 7.580 6,784,040 +0.09(+1.20%)
Nov 25, 2008 7.700 7.710 7.050 7.490 10,225,064 +0.28(+3.88%)
Nov 24, 2008 7.430 7.500 7.080 7.210 9,927,184 -0.05(-0.69%)
Nov 21, 2008 7.100 7.300 6.530 7.260 10,288,779 +0.37(+5.37%)
Nov 20, 2008 7.240 7.730 6.740 6.890 14,549,506 -0.66(-8.74%)
Nov 19, 2008 7.990 8.190 7.510 7.550 8,586,596 -0.49(-6.09%)
Nov 18, 2008 8.160 8.400 7.760 8.040 8,100,725 -0.16(-1.95%)
Nov 17, 2008 8.120 8.700 7.900 8.200 9,333,314 -0.08(-0.97%)
Nov 14, 2008 8.020 8.820 7.740 8.280 0 +0.02(+0.24%)
Nov 13, 2008 7.420 8.490 7.340 8.260 22,789,577 +0.91(+12.38%)
Nov 12, 2008 6.950 7.650 6.880 7.350 8,740,836 +0.17(+2.37%)
Nov 11, 2008 7.570 7.620 6.710 7.180 10,643,461 -0.51(-6.63%)
Nov 10, 2008 8.940 9.290 7.500 7.690 9,820,160 -0.79(-9.32%)
Nov 07, 2008 6.840 8.570 6.840 8.480 12,839,628 +1.87(+28.29%)
Nov 06, 2008 7.270 7.410 6.440 6.610 7,911,004 -0.63(-8.70%)
Nov 05, 2008 7.550 7.610 7.100 7.240 9,082,180 -0.54(-6.94%)
Nov 04, 2008 8.150 8.290 7.500 7.780 8,785,590 -0.14(-1.77%)
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.