Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.421 3.445 3.327 3.349 325,500 -0.03(-0.82%)
Jan 29, 2009 3.511 3.511 3.354 3.377 240,609 -0.16(-4.65%)
Jan 28, 2009 3.467 3.606 3.438 3.541 540,959 +0.13(+3.68%)
Jan 27, 2009 3.351 3.473 3.260 3.415 425,481 +0.09(+2.61%)
Jan 26, 2009 3.162 3.369 3.144 3.329 615,494 +0.16(+5.08%)
Jan 23, 2009 3.162 3.271 3.118 3.168 376,897 -0.08(-2.39%)
Jan 22, 2009 3.371 3.373 3.173 3.245 311,605 -0.16(-4.67%)
Jan 21, 2009 3.218 3.415 3.086 3.404 723,153 +0.24(+7.53%)
Jan 20, 2009 3.439 3.456 3.155 3.166 633,274 -0.34(-9.65%)
Jan 16, 2009 3.414 3.506 3.341 3.504 595,257 +0.04(+1.23%)
Jan 15, 2009 3.377 3.463 3.221 3.462 739,803 +0.08(+2.46%)
Jan 14, 2009 3.506 3.519 3.345 3.378 781,168 -0.17(-4.84%)
Jan 13, 2009 3.657 3.657 3.511 3.550 688,914 -0.11(-2.93%)
Jan 12, 2009 3.700 3.719 3.630 3.657 777,911 -0.06(-1.54%)
Jan 09, 2009 3.798 3.823 3.604 3.715 1,085,739 -0.06(-1.52%)
Jan 08, 2009 3.765 3.800 3.698 3.772 621,370 +0.02(+0.54%)
Jan 07, 2009 3.826 3.826 3.694 3.752 943,710 -0.11(-2.87%)
Jan 06, 2009 3.881 3.907 3.818 3.863 1,281,163 -0.01(-0.14%)
Jan 05, 2009 3.848 3.905 3.696 3.868 2,017,373 +0.01(+0.24%)
Jan 02, 2009 3.914 3.914 3.778 3.859 986,526 +0.00(+0.00%)
Dec 31, 2008 3.933 4.018 3.842 3.859 1,662,173 -0.06(-1.51%)
Dec 30, 2008 3.866 3.918 3.704 3.918 1,033,985 +0.09(+2.27%)
Dec 29, 2008 3.754 3.883 3.648 3.831 719,160 +0.05(+1.32%)
Dec 26, 2008 3.792 3.828 3.711 3.781 525,138 +0.02(+0.64%)
Dec 24, 2008 3.678 3.778 3.628 3.757 159,527 +0.09(+2.47%)
Dec 23, 2008 3.857 3.881 3.622 3.667 1,282,645 -0.16(-4.11%)
Dec 22, 2008 3.757 3.829 3.639 3.824 885,327 +0.10(+2.73%)
Dec 19, 2008 3.680 3.763 3.541 3.722 1,333,821 +0.16(+4.35%)
Dec 18, 2008 3.685 3.730 3.545 3.567 687,388 -0.11(-2.87%)
Dec 17, 2008 3.722 3.839 3.611 3.672 1,017,314 -0.12(-3.26%)
Dec 16, 2008 3.619 3.807 3.521 3.796 961,176 +0.25(+6.98%)
Dec 15, 2008 3.748 3.770 3.445 3.548 570,470 -0.19(-5.09%)
Dec 12, 2008 3.323 3.802 3.142 3.739 867,174 +0.36(+10.61%)
Dec 11, 2008 3.755 3.828 3.327 3.380 922,922 -0.43(-11.34%)
Dec 10, 2008 3.702 3.881 3.650 3.813 1,206,455 +0.16(+4.31%)
Dec 09, 2008 3.906 3.927 3.558 3.655 2,006,511 -0.25(-6.51%)
Dec 08, 2008 3.796 3.925 3.690 3.910 1,313,028 +0.22(+5.95%)
Dec 05, 2008 3.451 3.803 3.351 3.690 1,666,541 +0.19(+5.37%)
Dec 04, 2008 3.546 3.690 3.356 3.502 516,970 -0.10(-2.77%)
Dec 03, 2008 3.460 3.633 3.377 3.602 760,554 +0.13(+3.66%)
Dec 02, 2008 3.281 3.491 3.063 3.474 1,262,703 +0.28(+8.84%)
Dec 01, 2008 3.463 3.676 3.149 3.192 873,621 -0.32(-9.14%)
Nov 28, 2008 3.465 3.657 3.403 3.513 228,274 -0.00(-0.10%)
Nov 26, 2008 3.146 3.517 3.146 3.517 853,347 +0.28(+8.54%)
Nov 25, 2008 3.259 3.262 3.142 3.240 1,735,911 +0.04(+1.15%)
Nov 24, 2008 2.986 3.231 2.956 3.203 1,104,221 +0.27(+9.39%)
Nov 21, 2008 2.949 3.050 2.720 2.928 976,705 +0.04(+1.34%)
Nov 20, 2008 2.982 3.115 2.823 2.890 687,906 -0.10(-3.39%)
Nov 19, 2008 3.205 3.281 2.982 2.991 585,201 -0.21(-6.62%)
Nov 18, 2008 3.061 3.266 2.967 3.203 636,811 +0.15(+4.83%)
Nov 17, 2008 3.041 3.193 3.000 3.056 1,111,434 -0.01(-0.24%)
Nov 14, 2008 3.249 3.321 3.045 3.063 724,043 -0.27(-7.98%)
Nov 13, 2008 3.320 3.436 3.137 3.329 1,161,266 +0.03(+0.90%)
Nov 12, 2008 3.548 3.548 3.277 3.299 783,945 -0.27(-7.60%)
Nov 11, 2008 3.749 3.799 3.524 3.570 1,321,732 -0.20(-5.43%)
Nov 10, 2008 3.594 3.943 3.587 3.775 1,246,059 +0.25(+7.18%)
Nov 07, 2008 3.430 3.598 3.345 3.522 450,912 +0.14(+4.03%)
Nov 06, 2008 3.272 3.519 3.148 3.386 714,982 +0.10(+3.15%)
Nov 05, 2008 3.294 3.633 3.246 3.283 1,462,893 +0.05(+1.48%)
Nov 04, 2008 3.321 3.321 3.159 3.235 448,647 -0.03(-0.96%)
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.