Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.250 6.390 5.630 5.770 0 -0.39(-6.33%)
Jan 29, 2009 6.680 6.680 6.080 6.160 1,044,526 -0.51(-7.65%)
Jan 28, 2009 6.580 6.710 6.440 6.670 766,204 +0.30(+4.71%)
Jan 27, 2009 6.890 7.010 6.250 6.370 1,006,160 -0.44(-6.46%)
Jan 26, 2009 6.980 7.400 6.710 6.810 1,341,556 -0.13(-1.87%)
Jan 23, 2009 6.740 7.150 6.600 6.940 849,716 -0.11(-1.56%)
Jan 22, 2009 6.840 7.350 6.690 7.050 1,357,321 -0.03(-0.42%)
Jan 21, 2009 6.250 7.100 6.250 7.080 1,286,260 +0.78(+12.38%)
Jan 20, 2009 6.550 6.720 6.050 6.300 1,200,758 -0.43(-6.39%)
Jan 16, 2009 6.630 6.880 6.150 6.730 738,191 +0.23(+3.54%)
Jan 15, 2009 6.100 6.770 5.650 6.500 1,145,226 +0.42(+6.91%)
Jan 14, 2009 6.390 6.430 5.920 6.080 846,346 -0.51(-7.74%)
Jan 13, 2009 6.270 6.620 6.170 6.590 566,770 +0.27(+4.27%)
Jan 12, 2009 6.250 6.590 6.150 6.320 761,929 -0.10(-1.56%)
Jan 09, 2009 6.790 6.860 6.420 6.420 499,943 -0.34(-5.03%)
Jan 08, 2009 6.500 6.810 6.310 6.760 618,854 +0.25(+3.84%)
Jan 07, 2009 6.860 6.940 6.460 6.510 896,496 -0.56(-7.92%)
Jan 06, 2009 6.720 7.250 6.690 7.070 947,642 +0.45(+6.80%)
Jan 05, 2009 6.370 6.870 6.120 6.620 885,916 +0.24(+3.76%)
Jan 02, 2009 6.080 6.470 5.870 6.380 0 +0.41(+6.87%)
Jan 01, 2009 5.390 6.170 5.170 5.970 0 +0.00(+0.00%)
Dec 31, 2008 5.390 6.170 5.170 5.970 1,163,014 +0.57(+10.56%)
Dec 30, 2008 5.020 5.400 5.000 5.400 582,921 +0.45(+9.09%)
Dec 29, 2008 5.070 5.160 4.760 4.950 706,368 -0.06(-1.20%)
Dec 26, 2008 5.000 5.030 4.800 5.010 256,753 +0.04(+0.80%)
Dec 24, 2008 5.220 5.220 4.930 4.970 248,284 -0.10(-1.97%)
Dec 23, 2008 5.260 5.500 5.000 5.070 467,622 -0.25(-4.70%)
Dec 22, 2008 5.760 5.790 5.020 5.320 767,303 -0.42(-7.32%)
Dec 19, 2008 5.780 6.128 5.560 5.740 936,957 +0.11(+1.95%)
Dec 18, 2008 6.350 6.370 5.610 5.630 795,980 -0.68(-10.78%)
Dec 17, 2008 6.290 6.660 6.110 6.310 626,190 -0.16(-2.47%)
Dec 16, 2008 6.180 6.490 5.930 6.470 910,428 +0.39(+6.41%)
Dec 15, 2008 6.240 6.500 5.900 6.080 908,333 -0.28(-4.40%)
Dec 12, 2008 5.290 6.360 5.260 6.360 3,772,900 +0.85(+15.43%)
Dec 11, 2008 6.370 6.370 5.460 5.510 1,044,496 -0.86(-13.50%)
Dec 10, 2008 6.570 6.820 5.870 6.370 1,083,725 -0.13(-2.00%)
Dec 09, 2008 6.960 7.280 6.400 6.500 1,180,937 -0.55(-7.80%)
Dec 08, 2008 6.530 7.070 6.350 7.050 2,216,989 +0.89(+14.45%)
Dec 05, 2008 5.000 6.180 4.820 6.160 1,943,612 +1.06(+20.78%)
Dec 04, 2008 4.190 5.260 4.010 5.100 2,491,224 +0.83(+19.44%)
Dec 03, 2008 4.040 4.630 3.360 4.270 4,345,526 +0.77(+22.00%)
Dec 02, 2008 3.750 4.030 3.470 3.500 1,936,527 -0.11(-3.05%)
Dec 01, 2008 4.940 4.940 3.610 3.610 1,465,990 -1.52(-29.63%)
Nov 28, 2008 4.920 5.130 4.890 5.130 212,800 +0.13(+2.60%)
Nov 26, 2008 4.290 5.030 4.200 5.000 1,161,164 +0.56(+12.61%)
Nov 25, 2008 4.530 4.580 4.160 4.440 884,926 +0.10(+2.30%)
Nov 24, 2008 3.860 4.420 3.650 4.340 1,634,151 +0.54(+14.21%)
Nov 21, 2008 3.100 3.800 2.950 3.800 2,014,649 +0.79(+26.25%)
Nov 20, 2008 3.650 3.720 2.980 3.010 1,526,116 -0.68(-18.43%)
Nov 19, 2008 3.470 4.020 3.470 3.690 2,464,536 +0.22(+6.34%)
Nov 18, 2008 3.930 3.990 3.300 3.470 1,629,673 -0.43(-11.03%)
Nov 17, 2008 4.520 4.730 3.900 3.900 1,322,777 -0.58(-12.95%)
Nov 14, 2008 5.450 5.600 4.480 4.480 0 -1.10(-19.71%)
Nov 13, 2008 5.350 5.590 4.880 5.580 1,718,010 +0.29(+5.48%)
Nov 12, 2008 6.080 6.290 5.280 5.290 748,323 -1.00(-15.90%)
Nov 11, 2008 6.360 6.530 5.960 6.290 950,696 -0.27(-4.12%)
Nov 10, 2008 7.150 7.290 6.500 6.560 563,048 -0.45(-6.42%)
Nov 07, 2008 6.850 7.130 6.680 7.010 759,323 +0.26(+3.85%)
Nov 06, 2008 7.430 7.590 6.750 6.750 1,301,632 -0.80(-10.60%)
Nov 05, 2008 8.750 9.060 7.530 7.550 640,498 -1.35(-15.17%)
Nov 04, 2008 8.860 9.420 8.650 8.900 739,678 +0.16(+1.83%)
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.