Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.820 3.830 3.540 3.670 0 -0.22(-5.66%)
Feb 26, 2009 4.060 4.390 3.880 3.890 197,712 -0.04(-1.02%)
Feb 25, 2009 4.040 4.050 3.820 3.930 137,296 -0.17(-4.15%)
Feb 24, 2009 4.070 4.200 3.930 4.100 247,723 +0.10(+2.50%)
Feb 23, 2009 4.330 4.370 3.990 4.000 119,334 -0.28(-6.54%)
Feb 20, 2009 4.270 4.400 4.160 4.280 0 -0.10(-2.28%)
Feb 19, 2009 4.570 4.610 4.280 4.380 160,391 -0.12(-2.67%)
Feb 18, 2009 4.730 4.730 4.460 4.500 118,474 -0.17(-3.64%)
Feb 17, 2009 4.810 4.870 4.510 4.670 156,611 -0.26(-5.27%)
Feb 13, 2009 5.100 5.170 4.900 4.930 147,083 -0.14(-2.76%)
Feb 12, 2009 4.950 5.120 4.870 5.070 108,207 -0.01(-0.20%)
Feb 11, 2009 4.990 5.130 4.852 5.080 156,217 +0.14(+2.83%)
Feb 10, 2009 5.300 5.420 4.910 4.940 170,750 -0.38(-7.14%)
Feb 09, 2009 5.350 5.410 5.154 5.320 105,932 -0.09(-1.66%)
Feb 06, 2009 5.360 5.480 5.210 5.410 87,400 +0.06(+1.12%)
Feb 05, 2009 5.060 5.500 5.010 5.350 149,056 +0.26(+5.11%)
Feb 04, 2009 5.430 5.580 5.000 5.090 274,555 -0.35(-6.43%)
Feb 03, 2009 5.110 5.490 5.050 5.440 342,843 +0.40(+7.94%)
Feb 02, 2009 4.780 5.120 4.740 5.040 131,070 +0.15(+3.07%)
Jan 30, 2009 4.960 4.960 4.700 4.890 0 -0.01(-0.20%)
Jan 29, 2009 4.810 4.950 4.710 4.900 105,831 -0.01(-0.20%)
Jan 28, 2009 4.760 4.970 4.710 4.910 120,094 +0.24(+5.14%)
Jan 27, 2009 4.390 4.720 4.350 4.670 203,689 +0.29(+6.62%)
Jan 26, 2009 4.510 4.700 4.270 4.380 117,997 -0.12(-2.67%)
Jan 23, 2009 4.255 4.640 4.150 4.500 96,064 +0.09(+2.04%)
Jan 22, 2009 4.540 4.670 4.300 4.410 108,974 -0.26(-5.57%)
Jan 21, 2009 4.300 4.680 4.300 4.670 74,808 +0.37(+8.60%)
Jan 20, 2009 4.710 4.720 4.230 4.300 171,525 -0.52(-10.79%)
Jan 16, 2009 4.830 4.870 4.440 4.820 138,063 +0.07(+1.47%)
Jan 15, 2009 4.570 5.020 4.335 4.750 121,333 +0.18(+3.94%)
Jan 14, 2009 4.940 4.940 4.420 4.570 212,627 -0.42(-8.42%)
Jan 13, 2009 4.470 5.080 4.470 4.990 233,193 +0.53(+11.88%)
Jan 12, 2009 4.730 4.730 4.322 4.460 108,389 -0.27(-5.71%)
Jan 09, 2009 5.220 5.220 4.730 4.730 192,716 -0.51(-9.73%)
Jan 08, 2009 5.190 5.240 4.940 5.240 73,067 +0.04(+0.77%)
Jan 07, 2009 5.480 5.550 5.100 5.200 120,085 -0.41(-7.31%)
Jan 06, 2009 5.150 5.820 5.150 5.610 174,470 +0.50(+9.78%)
Jan 05, 2009 5.110 5.170 4.850 5.110 105,737 +0.01(+0.20%)
Jan 02, 2009 4.890 5.180 4.740 5.100 0 +0.21(+4.29%)
Jan 01, 2009 4.690 4.890 4.642 4.890 0 +0.00(+0.00%)
Dec 31, 2008 4.690 4.890 4.642 4.890 141,684 +0.19(+4.04%)
Dec 30, 2008 4.770 4.820 4.510 4.700 99,630 +0.03(+0.64%)
Dec 29, 2008 4.630 4.740 4.530 4.670 168,783 +0.01(+0.21%)
Dec 26, 2008 4.360 4.680 4.360 4.660 62,450 +0.29(+6.64%)
Dec 24, 2008 4.400 4.470 4.370 4.370 49,577 -0.04(-0.91%)
Dec 23, 2008 4.500 4.650 4.290 4.410 84,039 -0.05(-1.12%)
Dec 22, 2008 4.870 4.920 4.110 4.460 140,626 -0.35(-7.28%)
Dec 19, 2008 5.130 5.170 4.610 4.810 305,694 +0.29(+6.42%)
Dec 18, 2008 4.590 4.680 4.260 4.520 217,477 -0.09(-1.95%)
Dec 17, 2008 4.540 4.640 4.470 4.610 135,949 -0.10(-2.12%)
Dec 16, 2008 4.600 4.740 4.588 4.710 202,202 +0.24(+5.37%)
Dec 15, 2008 4.690 4.750 4.250 4.470 118,807 -0.19(-4.08%)
Dec 12, 2008 4.360 4.680 4.230 4.660 144,312 +0.14(+3.10%)
Dec 11, 2008 5.110 5.160 4.450 4.520 186,542 -0.51(-10.14%)
Dec 10, 2008 5.460 5.460 4.950 5.030 123,173 -0.34(-6.33%)
Dec 09, 2008 5.460 5.810 5.340 5.370 206,411 -0.03(-0.56%)
Dec 08, 2008 5.360 5.570 5.100 5.400 199,269 +0.30(+5.88%)
Dec 05, 2008 4.680 5.160 4.500 5.100 216,612 +0.31(+6.47%)
Dec 04, 2008 4.890 5.250 4.610 4.790 201,519 -0.16(-3.23%)
Dec 03, 2008 4.700 5.350 4.520 4.950 224,315 +0.00(+0.00%)
Dec 02, 2008 4.160 4.950 4.160 4.950 173,350 +0.76(+18.14%)
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.