Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.800 9.823 9.426 9.570 0 -0.13(-1.32%)
Jan 29, 2009 9.836 10.03 9.640 9.698 5,781,268 -0.29(-2.92%)
Jan 28, 2009 9.817 10.18 9.725 9.990 4,724,422 +0.40(+4.17%)
Jan 27, 2009 9.546 9.648 9.354 9.590 4,868,574 +0.06(+0.65%)
Jan 26, 2009 9.489 9.737 9.281 9.529 5,436,660 +0.18(+1.96%)
Jan 23, 2009 9.196 9.542 9.098 9.346 8,663,443 -0.05(-0.58%)
Jan 22, 2009 9.189 9.539 8.989 9.401 9,487,778 +0.09(+1.01%)
Jan 21, 2009 8.922 9.319 8.642 9.307 10,073,268 +0.40(+4.45%)
Jan 20, 2009 9.505 9.505 8.883 8.910 8,736,962 -0.68(-7.07%)
Jan 16, 2009 9.469 9.648 9.260 9.588 0 +0.26(+2.76%)
Jan 15, 2009 9.226 9.460 9.059 9.331 9,939,360 +0.10(+1.05%)
Jan 14, 2009 8.353 9.281 8.353 9.233 19,539,966 +0.57(+6.52%)
Jan 13, 2009 8.745 8.796 8.538 8.668 5,659,940 +0.04(+0.51%)
Jan 12, 2009 8.779 8.799 8.540 8.623 6,769,582 -0.26(-2.92%)
Jan 09, 2009 9.334 9.334 8.849 8.883 6,660,459 -0.45(-4.78%)
Jan 08, 2009 9.395 9.395 9.078 9.329 8,198,982 -0.14(-1.51%)
Jan 07, 2009 9.648 9.650 9.349 9.472 5,726,089 -0.40(-4.02%)
Jan 06, 2009 9.737 9.903 9.597 9.869 7,382,374 +0.13(+1.35%)
Jan 05, 2009 9.553 9.737 9.498 9.737 6,185,521 +0.02(+0.23%)
Jan 02, 2009 9.481 9.746 9.255 9.715 6,626,255 +0.36(+3.83%)
Jan 01, 2009 9.225 9.399 9.143 9.356 0 +0.00(+0.00%)
Dec 31, 2008 9.225 9.399 9.143 9.356 5,185,896 +0.16(+1.71%)
Dec 30, 2008 9.189 9.266 8.936 9.199 6,783,731 +0.10(+1.11%)
Dec 29, 2008 9.315 9.353 8.989 9.098 4,411,683 -0.20(-2.19%)
Dec 26, 2008 9.127 9.325 9.126 9.301 2,835,630 +0.24(+2.60%)
Dec 24, 2008 8.921 9.122 8.921 9.066 2,362,582 +0.06(+0.72%)
Dec 23, 2008 9.238 9.380 8.903 9.001 5,440,301 -0.16(-1.73%)
Dec 22, 2008 9.566 9.594 8.955 9.160 7,564,185 -0.34(-3.60%)
Dec 19, 2008 9.681 9.872 9.404 9.501 7,851,155 -0.12(-1.28%)
Dec 18, 2008 9.756 9.840 9.442 9.624 5,861,331 +0.00(+0.04%)
Dec 17, 2008 9.319 9.834 9.252 9.621 6,049,183 +0.16(+1.66%)
Dec 16, 2008 8.943 9.476 8.729 9.464 5,660,080 +0.75(+8.63%)
Dec 15, 2008 9.190 9.190 8.558 8.712 8,204,696 -0.35(-3.88%)
Dec 12, 2008 8.582 9.114 8.582 9.064 7,828,629 +0.21(+2.39%)
Dec 11, 2008 9.223 9.225 8.733 8.852 6,901,166 -0.44(-4.78%)
Dec 10, 2008 9.313 9.380 9.067 9.296 5,022,075 +0.10(+1.04%)
Dec 09, 2008 9.512 9.693 9.132 9.201 3,856,744 -0.41(-4.28%)
Dec 08, 2008 9.513 9.799 9.372 9.612 7,920,424 +0.26(+2.79%)
Dec 05, 2008 8.862 9.389 8.514 9.351 6,237,919 +0.28(+3.07%)
Dec 04, 2008 8.821 9.369 8.778 9.073 8,597,276 +0.14(+1.62%)
Dec 03, 2008 8.470 8.964 8.161 8.928 5,903,549 +0.56(+6.63%)
Dec 02, 2008 8.190 8.454 8.013 8.373 6,484,002 +0.30(+3.78%)
Dec 01, 2008 8.766 8.766 8.066 8.068 7,140,826 -0.84(-9.45%)
Nov 28, 2008 8.689 8.909 8.519 8.909 2,984,868 +0.17(+1.89%)
Nov 26, 2008 8.144 8.877 8.045 8.744 7,067,695 +0.48(+5.75%)
Nov 25, 2008 8.028 8.349 7.865 8.269 10,857,913 +0.40(+5.13%)
Nov 24, 2008 7.403 8.032 7.205 7.865 6,631,601 +0.57(+7.85%)
Nov 21, 2008 6.916 7.304 6.694 7.292 7,735,670 +0.48(+7.11%)
Nov 20, 2008 6.796 7.347 6.512 6.808 13,514,851 +0.01(+0.20%)
Nov 19, 2008 7.515 7.693 6.722 6.795 10,216,567 -0.76(-10.08%)
Nov 18, 2008 7.671 7.749 7.274 7.556 8,650,627 -0.20(-2.55%)
Nov 17, 2008 8.011 8.071 7.752 7.754 4,087,352 -0.29(-3.58%)
Nov 14, 2008 8.395 8.468 7.947 8.042 0 -0.48(-5.58%)
Nov 13, 2008 8.131 8.517 7.544 8.517 8,919,871 +0.52(+6.48%)
Nov 12, 2008 8.252 8.284 7.955 7.999 6,202,891 -0.36(-4.34%)
Nov 11, 2008 8.558 8.643 8.223 8.362 5,731,417 -0.32(-3.63%)
Nov 10, 2008 8.984 8.988 8.476 8.677 5,279,940 -0.12(-1.37%)
Nov 07, 2008 8.821 9.034 8.574 8.798 5,237,517 +0.03(+0.33%)
Nov 06, 2008 9.189 9.299 8.717 8.770 4,119,110 -0.54(-5.77%)
Nov 05, 2008 9.640 9.795 9.279 9.306 4,115,336 -0.43(-4.38%)
Nov 04, 2008 9.306 9.732 9.202 9.732 4,648,284 +0.41(+4.35%)
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.