MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.06 10.06 9.450 9.585 0 -0.46(-4.58%)
Jan 29, 2009 9.887 10.23 9.810 10.04 5,224,640 +0.03(+0.25%)
Jan 28, 2009 10.00 10.18 9.867 10.02 5,099,372 +0.22(+2.22%)
Jan 27, 2009 9.705 9.855 9.572 9.803 2,882,492 +0.14(+1.42%)
Jan 26, 2009 9.682 9.890 9.520 9.665 4,434,736 +0.02(+0.23%)
Jan 23, 2009 9.365 9.812 9.355 9.643 3,763,708 +0.01(+0.05%)
Jan 22, 2009 9.620 9.775 9.428 9.637 4,659,752 -0.05(-0.52%)
Jan 21, 2009 9.245 9.730 9.190 9.688 5,656,112 +0.46(+4.93%)
Jan 20, 2009 9.760 9.800 9.178 9.232 6,909,292 -0.58(-5.89%)
Jan 16, 2009 9.883 9.902 9.560 9.810 5,544,192 +0.06(+0.64%)
Jan 15, 2009 9.645 9.812 9.360 9.748 5,253,268 +0.09(+0.93%)
Jan 14, 2009 9.928 10.05 9.617 9.658 4,946,696 -0.42(-4.19%)
Jan 13, 2009 10.11 10.32 9.995 10.08 3,811,828 -0.09(-0.86%)
Jan 12, 2009 10.20 10.25 10.00 10.17 5,079,224 -0.08(-0.78%)
Jan 09, 2009 10.54 10.54 10.21 10.25 2,979,636 -0.29(-2.80%)
Jan 08, 2009 10.29 10.56 10.25 10.54 3,191,156 +0.20(+1.93%)
Jan 07, 2009 10.61 10.61 10.24 10.34 3,964,964 -0.34(-3.16%)
Jan 06, 2009 10.78 10.87 10.61 10.68 3,323,112 +0.01(+0.09%)
Jan 05, 2009 10.58 10.79 10.51 10.67 3,961,136 -0.03(-0.26%)
Jan 02, 2009 10.56 10.74 10.37 10.70 0 +0.30(+2.89%)
Jan 01, 2009 10.25 10.54 10.25 10.40 0 +0.00(+0.00%)
Dec 31, 2008 10.25 10.54 10.25 10.40 2,913,184 +0.17(+1.64%)
Dec 30, 2008 10.14 10.27 10.04 10.23 3,760,520 +0.21(+2.04%)
Dec 29, 2008 10.00 10.06 9.800 10.03 4,611,460 -0.08(-0.82%)
Dec 26, 2008 9.970 10.18 9.913 10.11 1,178,392 +0.21(+2.07%)
Dec 24, 2008 9.838 9.990 9.807 9.902 1,408,076 +0.09(+0.92%)
Dec 23, 2008 10.04 10.12 9.710 9.812 3,766,744 -0.12(-1.16%)
Dec 22, 2008 10.28 10.30 9.665 9.928 4,998,192 -0.40(-3.87%)
Dec 19, 2008 10.34 10.62 10.19 10.33 4,252,212 -0.04(-0.39%)
Dec 18, 2008 10.30 10.59 10.26 10.37 3,362,904 -0.07(-0.69%)
Dec 17, 2008 10.17 10.58 10.16 10.44 3,525,408 +0.18(+1.80%)
Dec 16, 2008 9.932 10.30 9.830 10.26 5,173,772 +0.43(+4.35%)
Dec 15, 2008 10.12 10.14 9.762 9.828 5,534,500 -0.19(-1.87%)
Dec 12, 2008 9.535 10.11 9.355 10.02 0 +0.36(+3.76%)
Dec 11, 2008 9.762 10.16 9.527 9.652 5,313,244 +0.03(+0.34%)
Dec 10, 2008 9.262 9.675 9.258 9.620 4,517,684 +0.43(+4.68%)
Dec 09, 2008 9.363 9.502 9.152 9.190 3,251,064 -0.24(-2.55%)
Dec 08, 2008 9.000 9.607 9.000 9.430 5,073,492 +0.70(+7.96%)
Dec 05, 2008 8.265 8.783 8.012 8.735 3,945,128 +0.29(+3.37%)
Dec 04, 2008 8.637 8.842 8.287 8.450 3,448,256 -0.40(-4.49%)
Dec 03, 2008 8.572 8.887 8.425 8.848 3,910,380 +0.17(+1.96%)
Dec 02, 2008 8.450 8.695 8.375 8.678 3,054,812 +0.29(+3.52%)
Dec 01, 2008 8.902 8.990 8.375 8.383 4,727,272 -0.73(-8.01%)
Nov 28, 2008 8.898 9.133 8.838 9.113 1,508,564 +0.24(+2.65%)
Nov 26, 2008 8.213 8.925 8.185 8.877 2,820,740 +0.43(+5.06%)
Nov 25, 2008 8.290 8.568 8.092 8.450 5,785,596 +0.33(+4.10%)
Nov 24, 2008 7.683 8.310 7.673 8.117 5,149,744 +0.57(+7.59%)
Nov 21, 2008 7.365 7.545 7.037 7.545 5,010,208 +0.32(+4.39%)
Nov 20, 2008 7.652 7.878 7.165 7.228 5,560,708 -0.42(-5.52%)
Nov 19, 2008 8.240 8.252 7.607 7.650 3,668,724 -0.56(-6.85%)
Nov 18, 2008 8.160 8.422 7.963 8.213 5,121,540 +0.03(+0.40%)
Nov 17, 2008 8.100 8.482 8.072 8.180 3,163,692 -0.01(-0.15%)
Nov 14, 2008 8.492 8.652 8.158 8.193 0 -0.40(-4.71%)
Nov 13, 2008 8.105 8.598 7.732 8.598 6,833,012 +0.59(+7.40%)
Nov 12, 2008 8.225 8.265 7.952 8.005 5,448,312 -0.38(-4.56%)
Nov 11, 2008 8.533 8.543 8.162 8.387 3,229,304 -0.24(-2.73%)
Nov 10, 2008 8.860 9.005 8.465 8.623 2,407,188 -0.04(-0.40%)
Nov 07, 2008 8.675 8.830 8.398 8.658 4,106,828 +0.03(+0.38%)
Nov 06, 2008 9.137 9.250 8.465 8.625 6,210,876 -0.55(-6.05%)
Nov 05, 2008 9.110 9.245 9.025 9.180 7,391,388 -0.05(-0.57%)
Nov 04, 2008 9.050 9.248 8.965 9.232 6,174,240 +0.42(+4.74%)
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.
TOP
Email a Story