Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.051 3.133 3.032 3.107 6,037,470 +0.06(+1.93%)
Jan 29, 2009 3.033 3.081 2.989 3.048 3,586,512 -0.01(-0.21%)
Jan 28, 2009 3.045 3.076 2.898 3.055 4,592,052 +0.07(+2.24%)
Jan 27, 2009 2.912 3.053 2.912 2.988 2,544,021 +0.09(+3.16%)
Jan 26, 2009 2.911 3.043 2.873 2.896 7,832,528 -0.03(-1.06%)
Jan 23, 2009 2.805 2.939 2.778 2.927 7,542,746 +0.10(+3.65%)
Jan 22, 2009 2.876 2.885 2.785 2.824 3,725,379 -0.05(-1.82%)
Jan 21, 2009 2.837 2.899 2.837 2.876 4,958,133 +0.05(+1.91%)
Jan 20, 2009 2.867 2.912 2.823 2.823 4,035,720 -0.04(-1.54%)
Jan 16, 2009 2.899 2.958 2.837 2.867 9,864,583 +0.02(+0.75%)
Jan 15, 2009 2.783 2.886 2.715 2.845 9,177,191 +0.06(+2.05%)
Jan 14, 2009 2.943 2.958 2.774 2.788 9,184,154 -0.20(-6.67%)
Jan 13, 2009 2.901 3.056 2.885 2.988 5,573,100 +0.04(+1.33%)
Jan 12, 2009 3.024 3.104 2.908 2.948 5,722,595 -0.09(-2.85%)
Jan 09, 2009 3.061 3.136 3.020 3.035 8,005,353 -0.06(-2.01%)
Jan 08, 2009 3.094 3.154 2.994 3.097 11,973,867 +0.02(+0.69%)
Jan 07, 2009 3.238 3.259 3.055 3.076 10,888,118 -0.20(-6.04%)
Jan 06, 2009 3.375 3.414 3.238 3.274 10,479,636 -0.11(-3.19%)
Jan 05, 2009 3.656 3.656 3.328 3.381 15,756,119 -0.34(-9.17%)
Jan 02, 2009 3.635 3.746 3.617 3.723 3,548,919 +0.11(+3.08%)
Dec 31, 2008 3.596 3.666 3.587 3.612 2,297,191 +0.00(+0.00%)
Dec 30, 2008 3.516 3.612 3.516 3.612 4,029,289 +0.10(+2.79%)
Dec 29, 2008 3.406 3.519 3.313 3.514 2,071,465 +0.13(+3.76%)
Dec 26, 2008 3.414 3.421 3.359 3.386 452,628 -0.01(-0.19%)
Dec 24, 2008 3.422 3.422 3.328 3.393 1,162,078 -0.01(-0.43%)
Dec 23, 2008 3.411 3.460 3.349 3.408 4,277,979 +0.01(+0.24%)
Dec 22, 2008 3.426 3.432 3.334 3.399 2,436,169 -0.04(-1.05%)
Dec 19, 2008 3.452 3.494 3.401 3.435 4,664,099 +0.02(+0.48%)
Dec 18, 2008 3.502 3.592 3.396 3.419 6,943,461 -0.10(-2.97%)
Dec 17, 2008 3.391 3.574 3.326 3.524 7,913,801 +0.12(+3.50%)
Dec 16, 2008 3.212 3.475 3.212 3.404 5,619,656 +0.22(+6.82%)
Dec 15, 2008 3.190 3.259 3.158 3.187 3,396,199 +0.00(+0.05%)
Dec 12, 2008 3.140 3.238 3.109 3.185 3,346,100 +0.01(+0.26%)
Dec 11, 2008 3.275 3.357 3.130 3.177 3,958,968 -0.12(-3.76%)
Dec 10, 2008 3.239 3.328 3.205 3.301 2,722,555 +0.10(+3.01%)
Dec 09, 2008 3.225 3.308 3.171 3.205 3,786,210 -0.03(-0.91%)
Dec 08, 2008 3.117 3.290 3.107 3.234 6,798,371 +0.15(+4.99%)
Dec 05, 2008 3.006 3.156 2.983 3.081 5,005,846 +0.04(+1.29%)
Dec 04, 2008 3.058 3.223 2.991 3.042 5,732,569 -0.07(-2.36%)
Dec 03, 2008 3.017 3.135 2.834 3.115 5,436,172 +0.21(+7.32%)
Dec 02, 2008 2.975 3.015 2.852 2.903 6,774,001 -0.01(-0.34%)
Dec 01, 2008 2.989 3.006 2.862 2.912 6,142,734 -0.09(-3.15%)
Nov 28, 2008 3.066 3.123 2.899 3.007 2,292,058 -0.11(-3.46%)
Nov 26, 2008 2.811 3.128 2.811 3.115 5,316,750 +0.26(+8.98%)
Nov 25, 2008 2.976 3.002 2.767 2.858 7,091,280 -0.08(-2.89%)
Nov 24, 2008 2.707 2.994 2.680 2.943 8,434,768 +0.34(+13.27%)
Nov 21, 2008 2.622 2.705 2.476 2.599 7,750,184 +0.00(+0.13%)
Nov 20, 2008 2.494 2.716 2.452 2.595 7,683,039 +0.03(+1.28%)
Nov 19, 2008 2.955 2.973 2.501 2.563 11,759,282 -0.42(-13.94%)
Nov 18, 2008 3.102 3.115 2.878 2.978 6,683,923 -0.13(-4.21%)
Nov 17, 2008 3.187 3.236 3.048 3.109 4,956,818 -0.10(-3.21%)
Nov 14, 2008 3.321 3.347 3.147 3.212 8,640,022 -0.05(-1.40%)
Nov 13, 2008 3.203 3.404 3.055 3.257 11,724,645 +0.03(+0.81%)
Nov 12, 2008 3.427 3.512 3.192 3.231 5,013,476 -0.20(-5.72%)
Nov 11, 2008 3.596 3.635 3.395 3.427 8,042,762 -0.13(-3.54%)
Nov 10, 2008 3.638 3.676 3.514 3.553 3,547,047 +0.00(+0.09%)
Nov 07, 2008 3.442 3.604 3.442 3.550 3,379,361 +0.06(+1.78%)
Nov 06, 2008 3.560 3.625 3.432 3.488 3,609,163 -0.12(-3.22%)
Nov 05, 2008 3.728 3.735 3.599 3.604 4,899,413 -0.13(-3.37%)
Nov 04, 2008 3.759 3.800 3.695 3.730 3,466,178 +0.01(+0.40%)
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.