Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.780 5.240 4.225 4.225 3,681 -0.38(-8.15%)
Nov 26, 2008 4.970 4.970 4.580 4.600 7,203 +0.22(+5.02%)
Nov 25, 2008 4.130 4.740 4.060 4.380 11,566 +0.45(+11.45%)
Nov 24, 2008 3.780 4.120 3.520 3.930 14,707 +0.15(+3.97%)
Nov 21, 2008 4.130 4.170 3.610 3.780 4,101 -0.53(-12.30%)
Nov 20, 2008 4.790 4.790 4.250 4.310 16,317 -0.58(-11.86%)
Nov 19, 2008 5.300 5.600 4.830 4.890 10,000 -0.11(-2.20%)
Nov 18, 2008 4.990 5.075 4.900 5.000 21,271 +0.19(+3.95%)
Nov 17, 2008 5.820 5.820 4.810 4.810 17,460 -0.60(-11.09%)
Nov 14, 2008 5.290 5.800 4.820 5.410 2,175 -0.41(-7.04%)
Nov 13, 2008 5.748 5.920 5.290 5.820 13,386 +0.07(+1.22%)
Nov 12, 2008 6.135 6.300 5.750 5.750 4,495 -0.59(-9.31%)
Nov 11, 2008 6.360 6.400 6.052 6.340 9,853 +0.09(+1.44%)
Nov 10, 2008 6.840 7.210 6.120 6.250 14,600 -0.34(-5.16%)
Nov 07, 2008 6.690 6.690 6.560 6.590 2,300 -0.07(-1.05%)
Nov 06, 2008 7.110 7.110 6.420 6.660 9,813 -0.34(-4.86%)
Nov 05, 2008 7.110 7.150 6.970 7.000 24,141 -0.36(-4.89%)
Nov 04, 2008 7.290 7.360 7.000 7.360 18,091 +0.20(+2.79%)
Nov 03, 2008 7.480 7.490 7.007 7.160 15,964 -0.34(-4.53%)
Oct 31, 2008 7.140 7.500 7.140 7.500 9,914 +0.50(+7.14%)
Oct 30, 2008 7.620 7.620 6.960 7.000 21,193 +0.19(+2.79%)
Oct 29, 2008 6.970 7.380 6.810 6.810 6,872 -0.23(-3.27%)
Oct 28, 2008 7.060 7.100 6.840 7.040 9,011 -0.20(-2.76%)
Oct 27, 2008 6.560 7.360 6.560 7.240 15,478 +0.39(+5.69%)
Oct 24, 2008 6.960 7.240 6.750 6.850 9,397 -0.16(-2.28%)
Oct 23, 2008 9.650 9.690 7.010 7.010 48,528 -2.81(-28.62%)
Oct 22, 2008 10.07 10.19 9.820 9.820 2,800 -0.28(-2.77%)
Oct 21, 2008 9.690 10.15 9.680 10.10 15,943 +0.29(+2.96%)
Oct 20, 2008 11.05 11.28 9.710 9.810 23,890 -0.91(-8.49%)
Oct 17, 2008 10.30 10.74 10.14 10.72 11,587 +0.56(+5.51%)
Oct 16, 2008 10.28 10.40 10.16 10.16 1,500 -0.24(-2.31%)
Oct 15, 2008 10.37 10.59 10.25 10.40 13,200 -0.27(-2.53%)
Oct 14, 2008 10.99 11.05 10.67 10.67 9,193 -0.53(-4.73%)
Oct 13, 2008 10.32 11.20 10.32 11.20 19,101 +0.63(+6.01%)
Oct 10, 2008 10.33 11.75 10.15 10.56 51,676 -0.13(-1.26%)
Oct 09, 2008 10.43 11.32 10.42 10.70 17,846 +0.35(+3.38%)
Oct 08, 2008 10.25 10.70 10.03 10.35 13,315 -0.77(-6.92%)
Oct 07, 2008 12.44 12.44 10.36 11.12 25,334 +0.39(+3.63%)
Oct 06, 2008 13.01 13.01 10.20 10.73 37,259 -2.53(-19.08%)
Oct 03, 2008 12.75 13.58 12.75 13.26 5,375 +0.49(+3.84%)
Oct 02, 2008 13.45 13.45 12.40 12.77 8,486 -0.68(-5.07%)
Oct 01, 2008 13.58 14.46 13.04 13.45 33,104 -0.10(-0.72%)
Sep 30, 2008 13.60 13.79 13.01 13.55 31,277 +0.05(+0.37%)
Sep 29, 2008 14.13 14.28 12.35 13.50 85,234 -1.15(-7.85%)
Sep 26, 2008 14.82 14.99 13.75 14.65 7,732 -0.85(-5.48%)
Sep 25, 2008 15.70 15.70 15.04 15.50 4,258 +0.04(+0.26%)
Sep 24, 2008 15.59 15.80 14.88 15.46 7,720 -0.27(-1.72%)
Sep 23, 2008 15.49 15.75 15.37 15.73 9,160 +0.41(+2.65%)
Sep 22, 2008 15.35 15.50 15.15 15.32 4,528 +0.31(+2.09%)
Sep 19, 2008 14.35 15.02 13.80 15.01 5,615 +0.63(+4.38%)
Sep 18, 2008 14.50 15.05 14.38 14.38 12,730 -0.32(-2.18%)
Sep 17, 2008 15.46 15.70 14.70 14.70 5,909 -0.68(-4.42%)
Sep 16, 2008 14.52 15.88 14.51 15.38 8,771 -0.73(-4.53%)
Sep 15, 2008 16.01 16.21 15.80 16.11 1,783 -0.18(-1.10%)
Sep 12, 2008 16.04 16.46 16.04 16.29 3,200 +0.01(+0.06%)
Sep 11, 2008 15.96 16.29 15.68 16.28 17,244 -0.11(-0.67%)
Sep 10, 2008 16.38 16.50 16.28 16.39 6,800 -0.10(-0.61%)
Sep 09, 2008 16.17 16.49 16.13 16.49 10,827 +0.35(+2.17%)
Sep 08, 2008 16.05 16.32 15.95 16.14 30,122 +0.33(+2.09%)
Sep 05, 2008 15.87 16.09 15.73 15.81 4,939 +0.21(+1.35%)
Sep 04, 2008 16.04 16.17 15.49 15.60 4,961 -0.56(-3.47%)
Sep 03, 2008 15.81 16.38 15.81 16.16 7,162 +0.19(+1.19%)
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.