Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.139 9.391 9.056 9.113 117,740,032 -0.08(-0.84%)
Oct 30, 2008 9.175 9.283 8.912 9.190 110,620,336 +0.34(+3.90%)
Oct 29, 2008 9.041 9.324 8.814 8.845 128,807,328 -0.32(-3.54%)
Oct 28, 2008 8.583 9.262 8.284 9.170 164,431,824 +0.74(+8.72%)
Oct 27, 2008 8.387 8.871 8.254 8.434 123,422,264 -0.09(-1.09%)
Oct 24, 2008 8.187 8.763 8.068 8.526 126,289,264 -0.27(-3.10%)
Oct 23, 2008 8.691 8.876 8.284 8.799 129,141,664 +0.19(+2.15%)
Oct 22, 2008 8.773 8.881 8.490 8.614 133,893,816 -0.31(-3.46%)
Oct 21, 2008 9.092 9.236 8.912 8.923 138,323,792 +0.00(+0.00%)
Oct 20, 2008 8.876 9.000 8.676 8.923 104,804,456 +0.22(+2.54%)
Oct 17, 2008 8.454 9.020 8.357 8.701 136,450,176 -0.03(-0.35%)
Oct 16, 2008 8.513 8.742 8.032 8.732 159,196,240 +0.36(+4.30%)
Oct 15, 2008 8.897 8.897 8.315 8.372 139,080,784 -0.44(-5.02%)
Oct 14, 2008 8.948 9.005 8.650 8.814 164,674,960 +0.23(+2.70%)
Oct 13, 2008 8.475 8.701 8.171 8.583 206,540,304 +0.79(+10.17%)
Oct 10, 2008 7.631 8.182 7.363 7.790 289,359,424 -0.27(-3.38%)
Oct 09, 2008 8.902 8.943 7.971 8.063 179,387,712 -0.75(-8.52%)
Oct 08, 2008 8.938 9.288 8.814 8.814 218,133,024 -0.27(-2.95%)
Oct 07, 2008 9.725 9.777 9.082 9.082 184,105,520 -0.66(-6.81%)
Oct 06, 2008 9.519 9.751 9.144 9.746 201,078,176 -0.03(-0.32%)
Oct 03, 2008 9.741 9.977 9.689 9.777 0 +0.11(+1.12%)
Oct 02, 2008 9.684 9.859 9.622 9.669 114,971,264 -0.08(-0.79%)
Oct 01, 2008 9.396 9.823 9.303 9.746 132,757,832 +0.26(+2.71%)
Sep 30, 2008 9.226 9.489 9.133 9.489 146,780,416 +0.41(+4.48%)
Sep 29, 2008 9.406 9.602 9.082 9.082 137,146,912 -0.52(-5.41%)
Sep 26, 2008 9.422 9.633 9.370 9.602 0 +0.01(+0.11%)
Sep 25, 2008 9.314 9.669 9.308 9.591 111,969,344 +0.33(+3.61%)
Sep 24, 2008 9.344 9.360 9.133 9.257 76,753,832 -0.01(-0.11%)
Sep 23, 2008 9.365 9.519 9.267 9.267 118,914,672 -0.03(-0.33%)
Sep 22, 2008 9.416 9.597 9.272 9.298 87,237,624 -0.25(-2.59%)
Sep 19, 2008 9.725 9.772 9.108 9.545 0 +0.29(+3.11%)
Sep 18, 2008 8.964 9.432 8.907 9.257 185,968,720 +0.42(+4.78%)
Sep 17, 2008 9.046 9.324 8.830 8.835 142,172,224 -0.33(-3.59%)
Sep 16, 2008 9.108 9.283 9.005 9.164 161,313,760 -0.12(-1.33%)
Sep 15, 2008 9.319 9.535 9.288 9.288 130,752,728 -0.29(-3.06%)
Sep 12, 2008 9.411 9.630 9.365 9.581 84,082,864 +0.12(+1.25%)
Sep 11, 2008 9.262 9.478 9.252 9.463 64,760,840 +0.10(+1.04%)
Sep 10, 2008 9.401 9.494 9.314 9.365 74,379,584 -0.02(-0.22%)
Sep 09, 2008 9.802 9.869 9.386 9.386 106,308,696 -0.46(-4.70%)
Sep 08, 2008 9.694 9.874 9.653 9.849 95,117,672 +0.32(+3.40%)
Sep 05, 2008 9.581 9.694 9.494 9.525 0 -0.08(-0.86%)
Sep 04, 2008 9.880 10.08 9.602 9.607 90,315,320 -0.27(-2.76%)
Sep 03, 2008 9.864 9.962 9.802 9.880 58,899,688 +0.02(+0.16%)
Sep 02, 2008 9.931 10.07 9.844 9.864 58,082,936 +0.03(+0.31%)
Aug 29, 2008 9.900 9.952 9.813 9.833 0 -0.08(-0.83%)
Aug 28, 2008 9.864 9.931 9.828 9.916 63,897,316 +0.10(+1.00%)
Aug 27, 2008 9.880 9.905 9.751 9.818 70,692,552 -0.10(-1.04%)
Aug 26, 2008 10.06 10.09 9.880 9.921 71,419,104 -0.12(-1.18%)
Aug 25, 2008 10.09 10.22 9.967 10.04 80,469,872 -0.12(-1.22%)
Aug 22, 2008 10.02 10.20 9.962 10.16 0 +0.20(+1.96%)
Aug 21, 2008 9.854 10.00 9.797 9.967 52,525,200 +0.05(+0.47%)
Aug 20, 2008 9.962 9.998 9.808 9.921 58,822,584 -0.03(-0.31%)
Aug 19, 2008 10.04 10.14 9.931 9.952 66,973,736 -0.15(-1.53%)
Aug 18, 2008 10.33 10.34 10.06 10.11 72,744,328 -0.17(-1.65%)
Aug 15, 2008 10.22 10.36 10.22 10.28 76,445,880 +0.10(+0.96%)
Aug 14, 2008 10.13 10.34 10.04 10.18 70,394,576 +0.07(+0.71%)
Aug 13, 2008 10.16 10.21 10.06 10.11 71,411,224 -0.04(-0.41%)
Aug 12, 2008 10.20 10.31 10.12 10.15 69,333,312 -0.08(-0.80%)
Aug 11, 2008 10.19 10.35 10.13 10.23 88,174,344 +0.02(+0.20%)
Aug 08, 2008 9.885 10.22 9.874 10.21 83,868,832 +0.32(+3.28%)
Aug 07, 2008 9.936 10.10 9.833 9.885 75,700,736 -0.11(-1.13%)
Aug 06, 2008 9.993 10.05 9.885 9.998 81,141,496 -0.14(-1.42%)
Aug 05, 2008 9.797 10.16 9.797 10.14 110,621,776 +0.38(+3.85%)
Aug 04, 2008 9.581 9.859 9.545 9.766 83,655,776 +0.20(+2.04%)
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.