Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.000 2.200 2.000 2.120 0 +0.12(+6.00%)
Feb 26, 2009 2.400 2.400 1.920 2.000 934,089 -0.37(-15.61%)
Feb 25, 2009 2.320 2.600 2.250 2.370 472,032 -0.13(-5.20%)
Feb 24, 2009 2.380 2.500 2.250 2.500 254,702 +0.20(+8.70%)
Feb 23, 2009 2.350 2.390 2.290 2.300 99,238 +0.00(+0.00%)
Feb 21, 2009 2.250 2.370 2.220 2.300 0 +0.00(+0.00%)
Feb 20, 2009 2.250 2.370 2.220 2.300 461,599 +0.00(+0.00%)
Feb 19, 2009 2.440 2.500 2.130 2.300 587,262 -0.14(-5.74%)
Feb 18, 2009 2.530 2.530 2.400 2.440 671,268 -0.07(-2.79%)
Feb 17, 2009 2.500 2.690 2.490 2.510 508,438 -0.02(-0.79%)
Feb 14, 2009 2.610 2.670 2.520 2.530 0 +0.00(+0.00%)
Feb 13, 2009 2.610 2.670 2.520 2.530 170,171 -0.11(-4.17%)
Feb 12, 2009 2.660 2.660 2.540 2.640 203,539 +0.03(+1.15%)
Feb 11, 2009 2.400 2.880 2.400 2.610 423,297 +0.28(+12.02%)
Feb 10, 2009 2.450 2.590 2.290 2.330 366,829 -0.09(-3.72%)
Feb 09, 2009 2.670 2.750 2.420 2.420 395,336 -0.27(-10.04%)
Feb 06, 2009 2.470 2.720 2.410 2.690 249,592 +0.28(+11.62%)
Feb 05, 2009 2.280 2.410 2.280 2.410 228,015 +0.14(+6.17%)
Feb 04, 2009 2.310 2.330 2.270 2.270 114,571 -0.03(-1.30%)
Feb 03, 2009 2.410 2.470 2.300 2.300 201,697 -0.12(-4.96%)
Feb 02, 2009 2.300 2.460 2.280 2.420 283,624 +0.08(+3.42%)
Jan 30, 2009 2.650 2.690 2.280 2.340 0 -0.29(-11.03%)
Jan 29, 2009 2.520 2.720 2.520 2.630 247,262 +0.02(+0.77%)
Jan 28, 2009 2.510 2.640 2.460 2.610 359,589 +0.18(+7.41%)
Jan 27, 2009 2.150 2.500 2.150 2.430 805,668 +0.30(+14.08%)
Jan 26, 2009 2.160 2.200 2.100 2.130 299,650 -0.02(-0.93%)
Jan 24, 2009 2.230 2.230 2.100 2.150 0 +0.00(+0.00%)
Jan 23, 2009 2.230 2.230 2.100 2.150 456,060 -0.05(-2.27%)
Jan 22, 2009 2.400 2.450 2.160 2.200 546,439 -0.23(-9.47%)
Jan 21, 2009 2.670 2.780 2.360 2.430 440,699 -0.19(-7.25%)
Jan 20, 2009 2.970 2.970 2.620 2.620 218,010 -0.38(-12.67%)
Jan 16, 2009 3.090 3.100 2.820 3.000 0 +0.04(+1.35%)
Jan 15, 2009 3.070 3.070 2.770 2.960 235,800 -0.05(-1.66%)
Jan 14, 2009 3.480 3.480 2.990 3.010 643,928 -0.47(-13.51%)
Jan 13, 2009 3.540 3.540 3.410 3.480 206,459 +0.03(+0.87%)
Jan 12, 2009 3.510 3.550 3.410 3.450 299,202 -0.06(-1.71%)
Jan 10, 2009 3.490 3.710 3.410 3.510 0 +0.00(+0.00%)
Jan 09, 2009 3.490 3.710 3.410 3.510 291,843 +0.08(+2.33%)
Jan 08, 2009 3.270 3.430 3.200 3.430 178,482 +0.16(+4.89%)
Jan 07, 2009 3.310 3.350 3.140 3.270 213,997 -0.10(-2.97%)
Jan 06, 2009 3.190 3.400 3.160 3.370 260,426 +0.22(+6.98%)
Jan 05, 2009 3.000 3.230 2.970 3.150 324,797 +0.16(+5.35%)
Jan 02, 2009 2.620 3.000 2.610 2.990 0 +0.39(+15.00%)
Jan 01, 2009 2.620 2.690 2.520 2.600 0 +0.00(+0.00%)
Dec 31, 2008 2.620 2.690 2.520 2.600 371,905 +0.04(+1.56%)
Dec 30, 2008 2.620 2.620 2.510 2.560 352,933 -0.02(-0.78%)
Dec 29, 2008 2.750 2.840 2.550 2.580 205,371 -0.22(-7.86%)
Dec 26, 2008 2.840 2.870 2.750 2.800 90,721 +0.00(+0.00%)
Dec 24, 2008 2.830 2.850 2.770 2.800 66,707 -0.03(-1.06%)
Dec 23, 2008 2.960 2.960 2.780 2.830 162,694 -0.12(-4.07%)
Dec 22, 2008 2.990 2.990 2.770 2.950 264,194 -0.04(-1.34%)
Dec 20, 2008 3.010 3.010 2.920 2.990 0 +0.00(+0.00%)
Dec 19, 2008 3.010 3.010 2.920 2.990 328,047 +0.03(+1.01%)
Dec 18, 2008 3.100 3.120 2.950 2.960 538,516 -0.13(-4.21%)
Dec 17, 2008 3.120 3.190 3.010 3.090 190,342 -0.09(-2.83%)
Dec 16, 2008 3.050 3.200 3.000 3.180 274,326 +0.19(+6.35%)
Dec 15, 2008 3.190 3.190 2.930 2.990 298,065 -0.15(-4.78%)
Dec 13, 2008 3.230 3.250 3.020 3.140 0 +0.00(+0.00%)
Dec 12, 2008 3.230 3.250 3.020 3.140 388,016 -0.09(-2.79%)
Dec 11, 2008 3.340 3.340 3.210 3.230 431,631 -0.03(-0.92%)
Dec 10, 2008 3.320 3.410 3.180 3.260 246,807 -0.03(-0.91%)
Dec 09, 2008 3.340 3.510 3.232 3.290 278,252 -0.11(-3.24%)
Dec 08, 2008 3.140 3.400 3.140 3.400 361,036 +0.28(+8.97%)
Dec 06, 2008 3.000 3.170 2.910 3.120 0 +0.00(+0.00%)
Dec 05, 2008 3.000 3.170 2.910 3.120 222,049 +0.09(+2.97%)
Dec 04, 2008 3.100 3.130 2.980 3.030 383,017 -0.19(-5.90%)
Dec 03, 2008 3.060 3.240 2.960 3.220 231,374 +0.16(+5.23%)
Dec 02, 2008 2.920 3.160 2.850 3.060 451,027 +0.26(+9.29%)
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.