MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.357 3.408 3.237 3.265 1,123,120 -0.04(-1.36%)
Jan 29, 2009 3.447 3.447 3.285 3.310 636,896 -0.17(-4.75%)
Jan 28, 2009 3.430 3.500 3.400 3.475 1,002,192 +0.10(+3.12%)
Jan 27, 2009 3.303 3.397 3.280 3.370 580,884 +0.09(+2.67%)
Jan 26, 2009 3.312 3.373 3.250 3.283 1,183,728 -0.03(-0.83%)
Jan 23, 2009 3.270 3.393 3.250 3.310 734,848 -0.03(-0.90%)
Jan 22, 2009 3.297 3.372 3.240 3.340 1,252,368 +0.00(+0.15%)
Jan 21, 2009 3.257 3.385 3.225 3.335 1,618,860 +0.11(+3.33%)
Jan 20, 2009 3.295 3.305 3.188 3.228 1,555,540 -0.10(-3.01%)
Jan 16, 2009 3.397 3.402 3.228 3.328 923,436 -0.04(-1.33%)
Jan 15, 2009 3.245 3.395 3.220 3.373 1,156,452 +0.13(+4.09%)
Jan 14, 2009 3.320 3.320 3.192 3.240 1,326,180 -0.13(-3.86%)
Jan 13, 2009 3.410 3.473 3.325 3.370 860,544 -0.04(-1.32%)
Jan 12, 2009 3.375 3.462 3.375 3.415 1,009,012 -0.02(-0.58%)
Jan 09, 2009 3.560 3.560 3.413 3.435 818,252 -0.11(-3.24%)
Jan 08, 2009 3.500 3.562 3.482 3.550 799,624 +0.03(+0.78%)
Jan 07, 2009 3.490 3.575 3.447 3.522 1,130,468 +0.00(+0.00%)
Jan 06, 2009 3.475 3.553 3.462 3.522 1,745,816 +0.06(+1.88%)
Jan 05, 2009 3.685 3.685 3.397 3.458 1,580,120 -0.34(-9.01%)
Jan 02, 2009 3.710 3.825 3.605 3.800 606,996 +0.10(+2.70%)
Dec 31, 2008 3.650 3.737 3.640 3.700 876,296 +0.07(+1.93%)
Dec 30, 2008 3.482 3.635 3.473 3.630 548,176 +0.18(+5.22%)
Dec 29, 2008 3.438 3.485 3.410 3.450 608,400 -0.01(-0.22%)
Dec 26, 2008 3.438 3.472 3.413 3.458 530,296 +0.06(+1.62%)
Dec 24, 2008 3.330 3.428 3.305 3.402 586,000 +0.08(+2.41%)
Dec 23, 2008 3.395 3.455 3.292 3.322 1,009,348 -0.04(-1.26%)
Dec 22, 2008 3.425 3.425 3.205 3.365 1,533,976 -0.04(-1.17%)
Dec 19, 2008 3.368 3.535 3.228 3.405 3,221,448 +0.11(+3.50%)
Dec 18, 2008 3.340 3.377 3.200 3.290 1,622,824 -0.07(-2.01%)
Dec 17, 2008 3.333 3.428 3.243 3.357 1,263,724 -0.02(-0.44%)
Dec 16, 2008 3.263 3.410 3.158 3.373 961,548 +0.15(+4.74%)
Dec 15, 2008 3.308 3.320 3.112 3.220 873,560 -0.06(-1.98%)
Dec 12, 2008 3.118 3.308 3.038 3.285 894,516 +0.11(+3.46%)
Dec 11, 2008 3.257 3.292 3.087 3.175 986,972 -0.12(-3.64%)
Dec 10, 2008 3.303 3.368 3.208 3.295 938,528 +0.03(+1.00%)
Dec 09, 2008 3.205 3.472 3.205 3.263 1,306,564 -0.09(-2.68%)
Dec 08, 2008 3.402 3.450 3.260 3.353 1,675,324 +0.02(+0.75%)
Dec 05, 2008 2.945 3.342 2.877 3.328 1,865,720 +0.33(+11.19%)
Dec 04, 2008 3.078 3.232 2.917 2.993 1,391,840 -0.11(-3.62%)
Dec 03, 2008 2.945 3.123 2.860 3.105 1,884,996 +0.11(+3.59%)
Dec 02, 2008 2.975 3.058 2.870 2.998 1,676,056 +0.08(+2.83%)
Dec 01, 2008 3.340 3.345 2.880 2.915 1,354,344 -0.49(-14.45%)
Nov 28, 2008 3.252 3.413 3.212 3.408 575,048 +0.14(+4.13%)
Nov 26, 2008 3.010 3.285 2.982 3.272 1,398,432 +0.19(+6.34%)
Nov 25, 2008 3.158 3.197 2.975 3.078 1,419,100 -0.06(-1.91%)
Nov 24, 2008 2.962 3.180 2.935 3.138 1,969,028 +0.20(+6.90%)
Nov 21, 2008 2.805 2.950 2.705 2.935 2,624,404 +0.18(+6.53%)
Nov 20, 2008 2.935 3.115 2.750 2.755 2,533,688 -0.18(-6.13%)
Nov 19, 2008 3.212 3.277 2.920 2.935 806,692 -0.29(-8.92%)
Nov 18, 2008 3.315 3.348 3.112 3.223 861,300 -0.09(-2.72%)
Nov 17, 2008 3.438 3.467 3.297 3.312 1,030,440 -0.16(-4.54%)
Nov 14, 2008 3.815 3.815 3.462 3.470 1,260,680 -0.32(-8.38%)
Nov 13, 2008 3.520 3.812 3.353 3.788 1,586,944 +0.28(+7.91%)
Nov 12, 2008 3.710 3.797 3.510 3.510 1,690,516 -0.26(-6.77%)
Nov 11, 2008 3.805 3.925 3.737 3.765 823,436 -0.08(-2.14%)
Nov 10, 2008 4.043 4.058 3.803 3.848 947,152 -0.11(-2.84%)
Nov 07, 2008 3.962 4.032 3.835 3.960 863,940 +0.03(+0.83%)
Nov 06, 2008 4.077 4.112 3.900 3.928 1,271,568 -0.18(-4.32%)
Nov 05, 2008 4.195 4.265 4.093 4.105 1,015,508 -0.14(-3.30%)
Nov 04, 2008 4.293 4.338 4.178 4.245 1,031,848 +0.04(+0.89%)
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