Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.009 6.058 5.518 5.623 0 -0.30(-5.03%)
Jan 29, 2009 6.124 6.124 5.920 5.920 92,926 -0.15(-2.54%)
Jan 28, 2009 5.871 6.102 5.821 6.075 173,004 +0.29(+4.95%)
Jan 27, 2009 5.849 5.882 5.771 5.788 93,017 -0.03(-0.47%)
Jan 26, 2009 5.700 5.948 5.672 5.816 98,506 +0.11(+1.93%)
Jan 23, 2009 5.794 5.882 5.612 5.705 192,612 -0.14(-2.36%)
Jan 22, 2009 5.827 5.970 5.711 5.843 49,920 -0.14(-2.39%)
Jan 21, 2009 5.656 5.986 5.562 5.986 91,054 +0.40(+7.10%)
Jan 20, 2009 5.948 6.058 5.590 5.590 148,011 -0.46(-7.65%)
Jan 16, 2009 6.064 6.179 5.953 6.053 173,056 +0.01(+0.09%)
Jan 15, 2009 5.931 6.064 5.816 6.047 127,479 +0.10(+1.67%)
Jan 14, 2009 5.970 6.075 5.898 5.948 120,317 -0.13(-2.18%)
Jan 13, 2009 6.014 6.157 5.992 6.080 93,599 +0.06(+0.92%)
Jan 12, 2009 6.064 6.124 5.992 6.025 139,264 +0.02(+0.28%)
Jan 09, 2009 6.069 6.119 5.959 6.009 140,194 -0.06(-0.91%)
Jan 08, 2009 6.009 6.119 5.975 6.064 96,518 +0.02(+0.36%)
Jan 07, 2009 5.992 6.124 5.926 6.042 68,193 -0.08(-1.35%)
Jan 06, 2009 6.141 6.174 5.992 6.124 600,904 +0.06(+1.00%)
Jan 05, 2009 6.009 6.119 5.959 6.064 110,488 +0.07(+1.10%)
Jan 02, 2009 6.108 6.108 5.953 5.997 0 -0.05(-0.82%)
Jan 01, 2009 6.053 6.119 6.025 6.047 0 +0.00(+0.00%)
Dec 31, 2008 6.053 6.119 6.025 6.047 169,245 +0.03(+0.55%)
Dec 30, 2008 5.816 6.080 5.733 6.014 247,819 +0.22(+3.81%)
Dec 29, 2008 5.986 6.058 5.777 5.794 90,024 -0.24(-4.02%)
Dec 26, 2008 6.003 6.091 5.920 6.036 82,579 +0.07(+1.11%)
Dec 24, 2008 5.876 6.042 5.843 5.970 11,220 +0.09(+1.59%)
Dec 23, 2008 6.047 6.113 5.871 5.876 73,695 -0.09(-1.48%)
Dec 22, 2008 6.036 6.064 5.744 5.964 111,737 -0.10(-1.64%)
Dec 19, 2008 6.207 6.339 5.942 6.064 454,030 -0.10(-1.70%)
Dec 18, 2008 6.312 6.554 6.058 6.168 159,326 -0.17(-2.61%)
Dec 17, 2008 6.119 6.483 6.069 6.334 171,904 +0.08(+1.23%)
Dec 16, 2008 6.179 6.284 6.086 6.257 229,723 +0.19(+3.18%)
Dec 15, 2008 6.157 6.196 6.020 6.064 117,462 -0.12(-1.96%)
Dec 12, 2008 6.064 6.273 6.009 6.185 142,863 +0.06(+0.99%)
Dec 11, 2008 6.306 6.367 6.119 6.124 149,192 -0.23(-3.56%)
Dec 10, 2008 6.284 6.472 6.218 6.350 133,848 +0.15(+2.40%)
Dec 09, 2008 6.119 6.483 6.119 6.201 152,312 -0.06(-0.88%)
Dec 08, 2008 6.025 6.317 6.014 6.257 273,635 +0.23(+3.75%)
Dec 05, 2008 5.347 6.031 5.005 6.031 143,831 +0.57(+10.51%)
Dec 04, 2008 5.964 6.113 5.408 5.457 126,891 -0.58(-9.59%)
Dec 03, 2008 5.832 6.146 5.452 6.036 90,356 +0.39(+6.93%)
Dec 02, 2008 5.275 5.650 5.237 5.645 71,805 +0.51(+9.99%)
Dec 01, 2008 5.898 6.091 5.132 5.132 109,222 -0.99(-16.20%)
Nov 28, 2008 6.053 6.124 6.003 6.124 50,627 +0.02(+0.27%)
Nov 26, 2008 5.749 6.190 5.512 6.108 283,306 +0.20(+3.45%)
Nov 25, 2008 6.075 6.075 5.727 5.904 767,185 -0.23(-3.69%)
Nov 24, 2008 5.204 6.130 5.055 6.130 307,390 +1.06(+20.87%)
Nov 21, 2008 5.149 5.209 4.851 5.071 268,222 -0.09(-1.71%)
Nov 20, 2008 4.978 5.226 4.851 5.160 295,625 +0.12(+2.30%)
Nov 19, 2008 5.297 5.375 5.034 5.044 154,868 -0.33(-6.15%)
Nov 18, 2008 5.557 5.601 5.171 5.375 199,736 -0.17(-2.99%)
Nov 17, 2008 5.744 5.771 5.512 5.540 228,883 -0.18(-3.18%)
Nov 14, 2008 6.505 6.505 5.722 5.722 203,324 -0.89(-13.50%)
Nov 13, 2008 5.920 6.615 5.705 6.615 345,415 +0.80(+13.74%)
Nov 12, 2008 6.091 6.091 5.816 5.816 138,055 -0.32(-5.21%)
Nov 11, 2008 6.009 6.306 5.931 6.135 140,083 +0.08(+1.27%)
Nov 10, 2008 6.444 6.609 6.036 6.058 134,583 -0.28(-4.35%)
Nov 07, 2008 6.427 6.532 6.301 6.334 150,331 -0.03(-0.52%)
Nov 06, 2008 6.615 6.670 6.339 6.367 188,910 -0.27(-4.07%)
Nov 05, 2008 6.670 6.863 6.615 6.637 327,287 +0.03(+0.42%)
Nov 04, 2008 6.775 6.775 6.554 6.609 277,191 -0.33(-4.77%)
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.