Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.839 10.11 9.751 9.812 109,355,120 -0.08(-0.84%)
Oct 30, 2008 9.878 9.994 9.596 9.895 102,742,456 +0.37(+3.90%)
Oct 29, 2008 9.734 10.04 9.490 9.524 119,634,256 -0.35(-3.54%)
Oct 28, 2008 9.241 9.972 8.920 9.873 152,721,744 +0.79(+8.72%)
Oct 27, 2008 9.030 9.551 8.886 9.080 114,632,688 -0.10(-1.09%)
Oct 24, 2008 8.814 9.435 8.687 9.180 117,295,512 -0.29(-3.10%)
Oct 23, 2008 9.357 9.557 8.920 9.474 119,944,776 +0.20(+2.15%)
Oct 22, 2008 9.446 9.562 9.141 9.274 124,358,504 -0.33(-3.46%)
Oct 21, 2008 9.789 9.945 9.596 9.607 128,473,000 +0.00(+0.00%)
Oct 20, 2008 9.557 9.690 9.341 9.607 97,340,760 +0.24(+2.54%)
Oct 17, 2008 9.103 9.712 8.997 9.368 126,732,816 -0.03(-0.35%)
Oct 16, 2008 9.166 9.413 8.648 9.402 147,859,008 +0.39(+4.30%)
Oct 15, 2008 9.579 9.579 8.953 9.014 129,176,088 -0.48(-5.02%)
Oct 14, 2008 9.634 9.695 9.313 9.490 152,947,552 +0.25(+2.70%)
Oct 13, 2008 9.125 9.368 8.798 9.241 191,831,424 +0.85(+10.17%)
Oct 10, 2008 8.216 8.809 7.928 8.388 268,752,544 -0.29(-3.38%)
Oct 09, 2008 9.585 9.629 8.582 8.681 166,612,528 -0.81(-8.52%)
Oct 08, 2008 9.623 10.00 9.490 9.490 202,598,576 -0.29(-2.95%)
Oct 07, 2008 10.47 10.53 9.778 9.778 170,994,352 -0.71(-6.81%)
Oct 06, 2008 10.25 10.50 9.845 10.49 186,758,288 -0.03(-0.32%)
Oct 03, 2008 10.49 10.74 10.43 10.53 0 +0.12(+1.12%)
Oct 02, 2008 10.43 10.62 10.36 10.41 106,783,536 -0.08(-0.79%)
Oct 01, 2008 10.12 10.58 10.02 10.49 123,303,424 +0.28(+2.71%)
Sep 30, 2008 9.934 10.22 9.834 10.22 136,327,376 +0.44(+4.48%)
Sep 29, 2008 10.13 10.34 9.778 9.778 127,379,928 -0.56(-5.41%)
Sep 26, 2008 10.14 10.37 10.09 10.34 0 +0.01(+0.11%)
Sep 25, 2008 10.03 10.41 10.02 10.33 103,995,392 +0.36(+3.61%)
Sep 24, 2008 10.06 10.08 9.834 9.967 71,287,768 -0.01(-0.11%)
Sep 23, 2008 10.08 10.25 9.978 9.978 110,446,112 -0.03(-0.33%)
Sep 22, 2008 10.14 10.33 9.983 10.01 81,024,952 -0.27(-2.59%)
Sep 19, 2008 10.47 10.52 9.806 10.28 0 +0.31(+3.11%)
Sep 18, 2008 9.651 10.16 9.590 9.967 172,724,864 +0.45(+4.78%)
Sep 17, 2008 9.740 10.04 9.507 9.512 132,047,360 -0.35(-3.59%)
Sep 16, 2008 9.806 9.994 9.695 9.867 149,825,712 -0.13(-1.33%)
Sep 15, 2008 10.03 10.27 10.00 10.00 121,441,112 -0.32(-3.06%)
Sep 12, 2008 10.13 10.37 10.08 10.32 78,094,864 +0.13(+1.25%)
Sep 11, 2008 9.972 10.21 9.961 10.19 60,148,868 +0.11(+1.04%)
Sep 10, 2008 10.12 10.22 10.03 10.08 69,082,608 -0.02(-0.22%)
Sep 09, 2008 10.55 10.63 10.11 10.11 98,737,872 -0.50(-4.70%)
Sep 08, 2008 10.44 10.63 10.39 10.60 88,343,824 +0.35(+3.40%)
Sep 05, 2008 10.32 10.44 10.22 10.25 0 -0.09(-0.86%)
Sep 04, 2008 10.64 10.85 10.34 10.34 83,883,472 -0.29(-2.76%)
Sep 03, 2008 10.62 10.73 10.55 10.64 54,705,116 +0.02(+0.16%)
Sep 02, 2008 10.69 10.84 10.60 10.62 53,946,532 +0.03(+0.31%)
Aug 29, 2008 10.66 10.71 10.57 10.59 0 -0.09(-0.83%)
Aug 28, 2008 10.62 10.69 10.58 10.68 59,346,840 +0.11(+1.00%)
Aug 27, 2008 10.64 10.66 10.50 10.57 65,658,144 -0.11(-1.04%)
Aug 26, 2008 10.84 10.86 10.64 10.68 66,332,960 -0.13(-1.18%)
Aug 25, 2008 10.86 11.01 10.73 10.81 74,739,176 -0.13(-1.22%)
Aug 22, 2008 10.79 10.98 10.73 10.94 0 +0.21(+1.96%)
Aug 21, 2008 10.61 10.77 10.55 10.73 48,784,592 +0.05(+0.47%)
Aug 20, 2008 10.73 10.76 10.56 10.68 54,633,508 -0.03(-0.31%)
Aug 19, 2008 10.81 10.92 10.69 10.71 62,204,168 -0.17(-1.53%)
Aug 18, 2008 11.12 11.13 10.84 10.88 67,563,808 -0.18(-1.65%)
Aug 15, 2008 11.01 11.15 11.00 11.06 71,001,752 +0.11(+0.96%)
Aug 14, 2008 10.90 11.13 10.81 10.96 65,381,396 +0.08(+0.71%)
Aug 13, 2008 10.94 11.00 10.84 10.88 66,325,640 -0.04(-0.41%)
Aug 12, 2008 10.99 11.10 10.90 10.93 64,395,708 -0.09(-0.81%)
Aug 11, 2008 10.98 11.14 10.91 11.01 81,894,968 +0.02(+0.20%)
Aug 08, 2008 10.64 11.01 10.63 10.99 77,896,072 +0.35(+3.28%)
Aug 07, 2008 10.70 10.87 10.59 10.64 70,309,672 -0.12(-1.13%)
Aug 06, 2008 10.76 10.83 10.64 10.76 75,362,968 -0.16(-1.42%)
Aug 05, 2008 10.55 10.94 10.55 10.92 102,743,792 +0.40(+3.85%)
Aug 04, 2008 10.32 10.62 10.28 10.52 77,698,192 +0.21(+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.