Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.430 10.06 9.030 9.710 13,813,066 +0.28(+2.97%)
Oct 30, 2008 8.900 9.810 8.900 9.430 13,240,303 +0.71(+8.14%)
Oct 29, 2008 8.930 9.520 8.720 8.720 15,899,809 -0.11(-1.25%)
Oct 28, 2008 8.150 8.900 7.810 8.830 8,950,504 +1.05(+13.50%)
Oct 27, 2008 7.640 8.140 7.523 7.780 10,405,385 -0.01(-0.13%)
Oct 24, 2008 7.930 8.160 7.700 7.790 13,670,492 -0.63(-7.48%)
Oct 23, 2008 8.150 8.460 7.760 8.420 11,031,970 +0.33(+4.08%)
Oct 22, 2008 8.900 8.900 7.800 8.090 10,604,719 -0.95(-10.51%)
Oct 21, 2008 9.380 9.510 9.010 9.040 8,449,762 -0.36(-3.83%)
Oct 20, 2008 9.250 9.450 8.860 9.400 9,502,240 -0.01(-0.11%)
Oct 17, 2008 8.600 9.508 8.580 9.410 18,039,024 +0.61(+6.93%)
Oct 16, 2008 8.660 8.880 7.960 8.800 18,987,976 +0.18(+2.09%)
Oct 15, 2008 9.420 9.520 8.540 8.620 14,944,539 -0.91(-9.55%)
Oct 14, 2008 9.430 9.600 8.890 9.530 23,655,066 +0.79(+9.04%)
Oct 13, 2008 8.640 8.860 7.660 8.740 26,884,648 +0.64(+7.90%)
Oct 10, 2008 9.700 10.45 7.540 8.100 49,718,376 -2.04(-20.12%)
Oct 09, 2008 11.62 11.62 10.13 10.14 11,086,127 -1.28(-11.21%)
Oct 08, 2008 11.58 12.35 11.37 11.42 11,915,831 -0.43(-3.63%)
Oct 07, 2008 13.06 13.14 11.80 11.85 12,431,583 -1.08(-8.35%)
Oct 06, 2008 12.59 12.99 12.18 12.93 11,701,365 +0.04(+0.31%)
Oct 03, 2008 13.83 13.89 12.80 12.89 9,944,431 -0.73(-5.36%)
Oct 02, 2008 14.41 14.47 13.58 13.62 7,221,875 -0.81(-5.61%)
Oct 01, 2008 14.45 14.61 14.24 14.43 5,763,635 -0.15(-1.03%)
Sep 30, 2008 14.60 14.63 14.09 14.58 8,389,317 +0.28(+1.96%)
Sep 29, 2008 15.23 15.51 14.02 14.30 10,445,385 -1.10(-7.14%)
Sep 26, 2008 15.11 15.53 14.93 15.40 0 +0.16(+1.05%)
Sep 25, 2008 14.79 15.43 14.76 15.24 5,592,530 +0.52(+3.53%)
Sep 24, 2008 14.88 15.09 14.63 14.72 6,809,879 -0.13(-0.88%)
Sep 23, 2008 15.49 15.69 14.68 14.85 6,391,536 -0.54(-3.51%)
Sep 22, 2008 15.51 15.85 15.33 15.39 7,406,047 -0.30(-1.91%)
Sep 19, 2008 16.00 16.99 15.64 15.69 0 +0.01(+0.06%)
Sep 18, 2008 15.25 16.02 14.76 15.68 12,416,616 +0.63(+4.19%)
Sep 17, 2008 15.85 15.89 15.00 15.05 7,850,822 -0.95(-5.94%)
Sep 16, 2008 15.84 16.22 15.54 16.00 7,410,331 -0.16(-0.99%)
Sep 15, 2008 16.38 17.07 16.06 16.16 8,075,932 -0.69(-4.09%)
Sep 12, 2008 16.82 16.95 16.48 16.85 6,562,277 -0.14(-0.82%)
Sep 11, 2008 16.86 17.17 16.66 16.99 8,228,768 +0.12(+0.71%)
Sep 10, 2008 16.69 17.03 16.48 16.87 10,918,876 +0.27(+1.63%)
Sep 09, 2008 17.03 17.27 16.59 16.60 10,864,511 -0.49(-2.87%)
Sep 08, 2008 16.90 17.26 16.82 17.09 7,509,929 +0.53(+3.20%)
Sep 05, 2008 16.11 16.66 16.06 16.56 0 +0.38(+2.35%)
Sep 04, 2008 16.60 16.61 16.17 16.18 6,239,999 -0.49(-2.94%)
Sep 03, 2008 16.39 16.70 16.27 16.67 5,586,863 +0.27(+1.65%)
Sep 02, 2008 16.40 16.82 16.35 16.40 7,402,821 +0.22(+1.36%)
Aug 29, 2008 16.52 16.59 16.17 16.18 4,036,420 -0.56(-3.35%)
Aug 28, 2008 16.52 16.81 16.44 16.74 5,788,547 +0.30(+1.82%)
Aug 27, 2008 16.36 16.63 16.22 16.44 4,136,595 +0.07(+0.43%)
Aug 26, 2008 16.56 16.64 16.05 16.37 6,364,460 -0.17(-1.03%)
Aug 25, 2008 16.72 16.92 16.46 16.54 4,438,297 -0.25(-1.49%)
Aug 22, 2008 16.50 16.83 16.37 16.79 3,266,452 +0.32(+1.94%)
Aug 21, 2008 16.31 16.51 16.07 16.47 4,265,667 +0.01(+0.06%)
Aug 20, 2008 16.86 16.89 16.27 16.46 5,048,808 -0.31(-1.85%)
Aug 19, 2008 17.40 17.46 16.69 16.77 4,843,841 -0.79(-4.50%)
Aug 18, 2008 18.14 18.23 17.38 17.56 5,419,896 -0.48(-2.66%)
Aug 15, 2008 18.06 18.34 17.79 18.04 0 -0.01(-0.06%)
Aug 14, 2008 17.11 18.27 17.10 18.05 11,450,891 +0.85(+4.94%)
Aug 13, 2008 17.22 17.40 17.06 17.20 5,642,241 -0.10(-0.58%)
Aug 12, 2008 17.47 17.66 17.22 17.30 8,155,988 -0.37(-2.09%)
Aug 11, 2008 16.62 17.82 16.61 17.67 10,387,320 +0.92(+5.49%)
Aug 08, 2008 16.15 16.79 16.04 16.75 4,646,525 +0.70(+4.36%)
Aug 07, 2008 16.60 16.61 15.99 16.05 4,801,448 -0.65(-3.89%)
Aug 06, 2008 16.46 16.76 16.08 16.70 8,291,566 +0.21(+1.27%)
Aug 05, 2008 16.17 16.50 16.11 16.49 5,383,671 +0.48(+3.00%)
Aug 04, 2008 16.00 16.18 15.76 16.01 4,391,747 +0.03(+0.19%)
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.