Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.321 3.504 3.225 3.255 12,800,896 -0.25(-7.24%)
Oct 30, 2008 3.199 3.514 3.199 3.509 14,535,424 +0.45(+14.59%)
Oct 29, 2008 3.001 3.194 2.951 3.062 14,807,220 +0.01(+0.33%)
Oct 28, 2008 2.590 3.052 2.438 3.052 15,123,019 +0.69(+28.97%)
Oct 27, 2008 2.443 2.539 2.351 2.367 15,716,992 -0.05(-2.10%)
Oct 24, 2008 2.392 2.717 2.392 2.417 16,639,488 -0.40(-14.23%)
Oct 23, 2008 2.732 3.052 2.620 2.819 18,636,196 -0.02(-0.54%)
Oct 22, 2008 3.006 3.078 2.641 2.834 18,345,060 -0.41(-12.54%)
Oct 21, 2008 3.408 3.514 3.227 3.240 11,328,917 -0.37(-10.14%)
Oct 20, 2008 3.423 3.606 3.357 3.606 13,222,906 +0.34(+10.25%)
Oct 17, 2008 3.128 3.565 2.935 3.271 0 +0.13(+4.04%)
Oct 16, 2008 2.946 3.210 2.636 3.144 24,617,846 +0.35(+12.34%)
Oct 15, 2008 3.423 3.423 2.778 2.798 18,693,508 -0.92(-24.73%)
Oct 14, 2008 4.266 4.484 3.519 3.717 25,531,252 -0.06(-1.48%)
Oct 13, 2008 3.408 3.814 3.199 3.773 21,133,502 +0.74(+24.25%)
Oct 10, 2008 2.722 3.199 2.544 3.037 43,155,444 -0.09(-2.76%)
Oct 09, 2008 3.662 3.748 3.057 3.123 21,117,384 -0.23(-6.82%)
Oct 08, 2008 3.128 3.596 3.078 3.352 27,060,512 -0.16(-4.62%)
Oct 07, 2008 4.098 4.418 3.458 3.514 22,006,608 -0.58(-14.25%)
Oct 06, 2008 4.327 4.627 3.448 4.098 21,819,924 -0.53(-11.42%)
Oct 03, 2008 4.936 5.175 4.545 4.627 0 -0.11(-2.36%)
Oct 02, 2008 5.312 5.368 4.672 4.738 13,267,988 -0.80(-14.40%)
Oct 01, 2008 5.652 5.652 5.277 5.536 12,640,301 -0.10(-1.80%)
Sep 30, 2008 5.449 5.708 5.373 5.637 15,886,212 +0.51(+9.90%)
Sep 29, 2008 5.998 6.018 4.936 5.129 24,032,642 -1.23(-19.39%)
Sep 26, 2008 6.389 6.541 6.211 6.363 0 -0.35(-5.22%)
Sep 25, 2008 6.566 6.800 6.465 6.714 10,101,897 +0.33(+5.17%)
Sep 24, 2008 6.582 6.602 6.318 6.384 13,517,023 -0.08(-1.18%)
Sep 23, 2008 6.988 7.125 6.445 6.460 15,936,632 -0.69(-9.59%)
Sep 22, 2008 7.313 7.445 7.029 7.145 15,454,124 -0.08(-1.05%)
Sep 19, 2008 6.963 8.633 6.805 7.222 0 +0.82(+12.86%)
Sep 18, 2008 6.257 6.536 5.708 6.399 19,674,138 +0.34(+5.62%)
Sep 17, 2008 6.658 6.658 5.972 6.059 20,715,484 -0.77(-11.24%)
Sep 16, 2008 6.247 6.891 6.216 6.825 20,425,846 +0.26(+3.94%)
Sep 15, 2008 6.815 7.029 6.516 6.566 16,265,518 -0.75(-10.27%)
Sep 12, 2008 7.074 7.450 7.029 7.318 18,536,070 +0.28(+3.97%)
Sep 11, 2008 6.577 7.135 6.450 7.039 19,624,136 +0.15(+2.14%)
Sep 10, 2008 6.663 7.049 6.450 6.891 21,398,612 +0.30(+4.63%)
Sep 09, 2008 7.140 7.206 6.561 6.587 20,226,358 -0.88(-11.77%)
Sep 08, 2008 8.100 8.100 7.364 7.465 14,620,818 -0.24(-3.10%)
Sep 05, 2008 7.536 7.770 7.272 7.704 0 -0.12(-1.56%)
Sep 04, 2008 8.400 8.461 7.735 7.826 21,945,736 -0.81(-9.35%)
Sep 03, 2008 8.816 8.994 8.324 8.633 18,733,882 -0.40(-4.44%)
Sep 02, 2008 9.207 9.304 8.811 9.035 10,666,116 -0.47(-4.92%)
Aug 29, 2008 9.558 9.776 9.431 9.502 0 +0.04(+0.38%)
Aug 28, 2008 9.598 9.675 9.334 9.466 8,129,677 +0.16(+1.69%)
Aug 27, 2008 9.202 9.395 9.177 9.309 7,051,806 +0.22(+2.46%)
Aug 26, 2008 8.994 9.146 8.964 9.085 5,791,305 +0.06(+0.68%)
Aug 25, 2008 9.334 9.436 8.913 9.024 5,948,649 -0.24(-2.63%)
Aug 22, 2008 9.614 9.614 9.085 9.268 0 -0.15(-1.62%)
Aug 21, 2008 9.380 9.553 9.207 9.421 14,142,724 +0.27(+2.94%)
Aug 20, 2008 8.984 9.304 8.892 9.151 14,376,371 +0.44(+5.07%)
Aug 19, 2008 8.303 8.826 8.303 8.710 8,235,565 +0.18(+2.14%)
Aug 18, 2008 8.806 8.948 8.410 8.527 7,477,909 -0.18(-2.04%)
Aug 15, 2008 8.900 8.970 8.578 8.704 0 -0.28(-3.13%)
Aug 14, 2008 9.111 9.212 8.905 8.985 8,924,864 -0.01(-0.11%)
Aug 13, 2008 8.523 9.056 8.523 8.996 13,416,764 +0.26(+2.93%)
Aug 12, 2008 8.739 8.885 8.593 8.739 14,899,831 -0.32(-3.55%)
Aug 11, 2008 9.398 9.423 8.845 9.061 21,145,704 -0.56(-5.80%)
Aug 08, 2008 9.699 9.764 9.453 9.619 11,754,199 -0.39(-3.92%)
Aug 07, 2008 10.09 10.15 9.800 10.01 13,643,664 -0.25(-2.40%)
Aug 06, 2008 10.43 10.62 10.12 10.26 13,970,182 +0.10(+0.94%)
Aug 05, 2008 9.991 10.29 9.855 10.16 11,569,924 +0.10(+1.00%)
Aug 04, 2008 10.36 10.44 9.935 10.06 12,664,724 -0.53(-4.98%)
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.