Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.000 7.031 6.923 6.978 0 -0.03(-0.38%)
Jan 29, 2009 7.103 7.112 6.978 7.004 2,509,086 -0.13(-1.87%)
Jan 28, 2009 6.980 7.180 6.974 7.138 6,932,633 +0.18(+2.61%)
Jan 27, 2009 6.943 6.980 6.902 6.956 4,324,555 -0.01(-0.13%)
Jan 26, 2009 6.840 6.969 6.827 6.965 3,420,345 +0.10(+1.40%)
Jan 23, 2009 6.840 6.877 6.796 6.869 4,780,696 -0.05(-0.76%)
Jan 22, 2009 6.858 6.980 6.792 6.921 3,789,305 +0.06(+0.85%)
Jan 21, 2009 6.858 6.877 6.786 6.863 6,525,069 +0.10(+1.47%)
Jan 20, 2009 7.015 7.022 6.764 6.764 3,864,713 -0.30(-4.30%)
Jan 16, 2009 6.963 7.094 6.799 7.068 4,522,711 +0.20(+2.87%)
Jan 15, 2009 6.908 6.915 6.698 6.871 2,102,053 +0.02(+0.29%)
Jan 14, 2009 7.044 7.064 6.737 6.851 4,109,582 -0.35(-4.81%)
Jan 13, 2009 7.169 7.201 7.092 7.197 3,636,953 +0.05(+0.67%)
Jan 12, 2009 7.252 7.339 7.070 7.149 5,737,398 -0.02(-0.24%)
Jan 09, 2009 7.055 7.211 7.055 7.166 2,059,647 +0.11(+1.52%)
Jan 08, 2009 7.131 7.276 6.950 7.059 3,971,471 -0.09(-1.29%)
Jan 07, 2009 7.278 7.306 7.081 7.151 3,484,771 -0.22(-2.97%)
Jan 06, 2009 7.326 7.440 7.228 7.370 4,680,335 +0.15(+2.03%)
Jan 05, 2009 6.930 7.420 6.908 7.223 10,923,516 +0.24(+3.48%)
Jan 02, 2009 6.860 7.228 6.860 6.980 0 -0.11(-1.54%)
Jan 01, 2009 6.775 7.090 6.775 7.090 0 +0.00(+0.00%)
Dec 31, 2008 6.775 7.090 6.775 7.090 3,344,293 +0.31(+4.62%)
Dec 30, 2008 6.661 6.958 6.632 6.777 3,586,581 +0.05(+0.78%)
Dec 29, 2008 6.698 6.864 6.595 6.724 2,719,317 -0.01(-0.09%)
Dec 26, 2008 6.610 6.838 6.464 6.730 2,141,125 +0.08(+1.27%)
Dec 24, 2008 6.213 6.646 6.198 6.646 3,111,847 +0.46(+7.41%)
Dec 23, 2008 6.172 6.240 6.147 6.187 3,964,770 +0.04(+0.62%)
Dec 22, 2008 6.111 6.265 6.105 6.149 3,652,327 +0.04(+0.73%)
Dec 19, 2008 6.143 6.172 6.022 6.105 4,696,719 -0.02(-0.34%)
Dec 18, 2008 5.919 6.227 5.919 6.126 10,277,946 +0.23(+3.98%)
Dec 17, 2008 5.873 5.953 5.841 5.892 2,925,804 -0.04(-0.71%)
Dec 16, 2008 5.712 6.042 5.704 5.934 2,963,074 +0.20(+3.50%)
Dec 15, 2008 5.720 5.767 5.708 5.733 948,638 +0.03(+0.52%)
Dec 12, 2008 5.742 5.761 5.704 5.704 826,583 -0.07(-1.24%)
Dec 11, 2008 5.847 5.849 5.746 5.775 963,124 -0.07(-1.21%)
Dec 10, 2008 5.877 5.883 5.811 5.846 1,193,665 -0.02(-0.42%)
Dec 09, 2008 5.860 5.915 5.801 5.870 1,144,665 -0.05(-0.93%)
Dec 08, 2008 5.758 5.942 5.746 5.925 2,417,306 +0.09(+1.59%)
Dec 05, 2008 5.796 5.832 5.750 5.832 1,154,165 +0.00(+0.07%)
Dec 04, 2008 5.845 5.845 5.758 5.828 1,068,127 -0.05(-0.93%)
Dec 03, 2008 5.824 5.887 5.809 5.883 796,272 +0.00(+0.00%)
Dec 02, 2008 5.826 5.999 5.826 5.883 961,561 +0.01(+0.18%)
Dec 01, 2008 5.949 5.961 5.824 5.873 803,311 +0.11(+1.96%)
Nov 28, 2008 5.743 5.851 5.665 5.760 797,438 -0.09(-1.53%)
Nov 26, 2008 5.693 5.853 5.680 5.849 1,220,899 +0.16(+2.74%)
Nov 25, 2008 5.695 5.719 5.599 5.693 1,138,334 +0.06(+1.01%)
Nov 24, 2008 5.699 5.749 5.569 5.636 1,057,539 +0.12(+2.14%)
Nov 21, 2008 5.737 5.757 5.376 5.518 1,381,164 -0.06(-1.09%)
Nov 20, 2008 5.796 5.796 5.579 5.579 1,438,732 -0.20(-3.54%)
Nov 19, 2008 5.985 5.985 5.751 5.784 835,511 -0.20(-3.36%)
Nov 18, 2008 6.137 6.137 5.954 5.985 1,194,365 -0.19(-3.06%)
Nov 17, 2008 6.230 6.230 6.112 6.173 620,640 -0.08(-1.20%)
Nov 14, 2008 6.328 6.332 6.248 6.248 786,988 -0.07(-1.12%)
Nov 13, 2008 6.378 6.378 6.257 6.319 1,090,392 -0.02(-0.38%)
Nov 12, 2008 6.453 6.459 6.290 6.344 986,947 -0.12(-1.79%)
Nov 11, 2008 6.451 6.543 6.390 6.459 1,163,025 +0.04(+0.60%)
Nov 10, 2008 6.443 6.492 6.326 6.421 809,347 -0.04(-0.63%)
Nov 07, 2008 6.530 6.530 6.431 6.461 732,155 -0.02(-0.31%)
Nov 06, 2008 6.439 6.482 6.425 6.482 905,122 +0.03(+0.53%)
Nov 05, 2008 6.468 6.468 6.390 6.447 1,540,955 +0.03(+0.41%)
Nov 04, 2008 6.543 6.543 6.388 6.421 2,199,832 -0.01(-0.16%)
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.