Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.410 3.610 3.310 3.570 3,890,430 +0.12(+3.48%)
Feb 26, 2009 3.540 3.700 3.440 3.450 3,731,087 -0.04(-1.15%)
Feb 25, 2009 3.410 3.590 3.350 3.490 3,339,208 +0.03(+0.87%)
Feb 24, 2009 3.190 3.490 3.180 3.460 4,307,352 +0.28(+8.81%)
Feb 23, 2009 3.390 3.410 3.170 3.180 3,700,843 -0.20(-5.92%)
Feb 20, 2009 3.300 3.450 3.200 3.380 4,918,843 +0.05(+1.50%)
Feb 19, 2009 3.550 3.590 3.320 3.330 3,596,944 -0.20(-5.67%)
Feb 18, 2009 3.510 3.650 3.490 3.530 5,245,543 -0.02(-0.56%)
Feb 17, 2009 3.590 3.660 3.550 3.550 3,336,729 -0.15(-4.05%)
Feb 13, 2009 3.640 3.840 3.570 3.700 5,857,065 -0.03(-0.80%)
Feb 12, 2009 3.650 3.760 3.530 3.730 5,841,313 +0.14(+3.90%)
Feb 11, 2009 3.460 3.680 3.340 3.590 6,549,361 -0.10(-2.71%)
Feb 10, 2009 3.890 3.990 3.650 3.690 5,454,167 -0.21(-5.38%)
Feb 09, 2009 3.820 3.980 3.770 3.900 7,357,416 +0.01(+0.26%)
Feb 06, 2009 3.740 3.930 3.670 3.890 6,848,536 +0.16(+4.29%)
Feb 05, 2009 3.490 3.940 3.390 3.730 9,013,371 +0.25(+7.18%)
Feb 04, 2009 3.500 3.690 3.460 3.480 7,044,137 -0.03(-0.85%)
Feb 03, 2009 3.390 3.590 3.360 3.510 9,506,461 +0.12(+3.54%)
Feb 02, 2009 3.280 3.405 3.235 3.390 4,016,186 +0.05(+1.50%)
Jan 30, 2009 3.410 3.470 3.330 3.340 5,399,200 -0.06(-1.76%)
Jan 29, 2009 3.450 3.500 3.310 3.400 2,815,381 -0.10(-2.86%)
Jan 28, 2009 3.490 3.560 3.380 3.500 6,161,550 +0.06(+1.74%)
Jan 27, 2009 3.460 3.590 3.320 3.440 5,295,101 -0.04(-1.15%)
Jan 26, 2009 3.460 3.635 3.360 3.480 10,935,700 +0.04(+1.16%)
Jan 23, 2009 3.300 3.530 3.290 3.440 5,049,574 +0.08(+2.38%)
Jan 22, 2009 3.330 3.430 3.250 3.360 3,225,461 -0.03(-0.88%)
Jan 21, 2009 3.370 3.430 3.300 3.390 5,834,580 +0.08(+2.42%)
Jan 20, 2009 3.450 3.470 3.310 3.310 4,624,204 -0.16(-4.61%)
Jan 16, 2009 3.320 3.520 3.280 3.470 7,232,636 +0.22(+6.77%)
Jan 15, 2009 3.090 3.310 3.050 3.250 5,092,141 +0.14(+4.50%)
Jan 14, 2009 3.060 3.200 3.050 3.110 3,610,601 -0.10(-3.12%)
Jan 13, 2009 3.040 3.300 3.040 3.210 7,167,264 +0.23(+7.72%)
Jan 12, 2009 3.040 3.050 2.870 2.980 3,896,309 -0.06(-1.97%)
Jan 09, 2009 3.200 3.210 3.010 3.040 2,076,079 -0.19(-5.88%)
Jan 08, 2009 3.020 3.230 3.020 3.230 3,705,572 +0.10(+3.19%)
Jan 07, 2009 3.060 3.160 3.010 3.130 5,355,918 -0.03(-0.95%)
Jan 06, 2009 3.000 3.290 2.990 3.160 5,987,988 +0.11(+3.61%)
Jan 05, 2009 3.190 3.230 3.000 3.050 2,317,419 -0.16(-4.98%)
Jan 02, 2009 3.120 3.220 3.050 3.210 1,192,187 +0.08(+2.56%)
Dec 31, 2008 2.950 3.150 2.910 3.130 2,510,152 +0.12(+3.99%)
Dec 30, 2008 2.820 3.030 2.810 3.010 2,195,480 +0.14(+4.88%)
Dec 29, 2008 2.880 2.910 2.750 2.870 1,799,561 -0.03(-1.03%)
Dec 26, 2008 2.910 2.920 2.810 2.900 775,705 -0.01(-0.34%)
Dec 24, 2008 2.890 2.960 2.890 2.910 581,063 +0.00(+0.00%)
Dec 23, 2008 3.070 3.170 2.900 2.910 1,627,805 -0.14(-4.59%)
Dec 22, 2008 3.120 3.120 2.950 3.050 1,927,345 -0.08(-2.56%)
Dec 19, 2008 3.040 3.250 3.040 3.130 4,751,086 +0.07(+2.29%)
Dec 18, 2008 3.220 3.300 2.990 3.060 5,420,305 -0.16(-4.97%)
Dec 17, 2008 3.090 3.290 2.990 3.220 5,139,947 +0.07(+2.22%)
Dec 16, 2008 3.120 3.230 2.970 3.150 5,410,125 -0.01(-0.32%)
Dec 15, 2008 3.150 3.280 3.040 3.160 3,085,044 -0.21(-6.23%)
Dec 12, 2008 2.880 3.430 2.860 3.370 3,978,514 +0.31(+10.13%)
Dec 11, 2008 2.840 3.100 2.680 3.060 3,854,044 +0.26(+9.29%)
Dec 10, 2008 2.760 2.960 2.700 2.800 3,649,894 +0.06(+2.19%)
Dec 09, 2008 2.960 2.990 2.720 2.740 3,771,554 -0.18(-6.16%)
Dec 08, 2008 2.950 3.000 2.890 2.920 2,774,749 +0.02(+0.69%)
Dec 05, 2008 2.750 2.940 2.710 2.900 3,466,139 +0.12(+4.32%)
Dec 04, 2008 2.830 2.890 2.730 2.780 3,529,009 -0.17(-5.76%)
Dec 03, 2008 2.840 2.960 2.630 2.950 2,975,933 +0.18(+6.50%)
Dec 02, 2008 2.580 2.840 2.550 2.770 4,554,760 +0.23(+9.06%)
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.