Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.103 8.412 8.097 8.223 6,747,278 +0.09(+1.09%)
Nov 26, 2008 7.219 8.185 7.200 8.134 12,974,553 +0.52(+6.89%)
Nov 25, 2008 7.642 7.995 7.339 7.610 16,098,479 +0.01(+0.08%)
Nov 24, 2008 7.812 7.850 7.288 7.604 23,865,746 -0.04(-0.50%)
Nov 21, 2008 6.934 7.718 6.631 7.642 39,763,608 +1.64(+27.23%)
Nov 20, 2008 6.164 6.720 5.943 6.006 22,495,014 -0.37(-5.75%)
Nov 19, 2008 6.840 7.048 6.353 6.372 13,528,184 -0.54(-7.85%)
Nov 18, 2008 6.796 6.953 6.537 6.916 17,855,802 +0.15(+2.15%)
Nov 17, 2008 7.231 7.389 6.751 6.770 17,467,822 -0.52(-7.19%)
Nov 14, 2008 7.686 7.781 7.263 7.294 0 -0.47(-6.10%)
Nov 13, 2008 7.010 7.787 6.657 7.768 19,700,424 +0.78(+11.21%)
Nov 12, 2008 7.528 7.541 6.934 6.985 13,732,531 -0.67(-8.75%)
Nov 11, 2008 7.888 7.888 7.459 7.654 11,070,517 -0.32(-4.04%)
Nov 10, 2008 8.425 8.526 7.850 7.977 11,454,724 -0.12(-1.48%)
Nov 07, 2008 7.939 8.172 7.876 8.097 12,340,171 +0.23(+2.89%)
Nov 06, 2008 8.014 8.728 7.806 7.869 24,046,238 -0.24(-2.96%)
Nov 05, 2008 8.210 8.311 7.888 8.109 16,587,108 -0.12(-1.46%)
Nov 04, 2008 8.103 8.248 7.756 8.229 11,134,839 +0.32(+3.99%)
Nov 03, 2008 8.179 8.236 7.774 7.913 9,608,548 -0.26(-3.17%)
Oct 31, 2008 7.907 8.299 7.768 8.172 16,065,935 +0.23(+2.86%)
Oct 30, 2008 8.084 8.210 7.749 7.945 10,592,980 +0.11(+1.37%)
Oct 29, 2008 7.876 8.374 7.541 7.838 18,106,936 -0.04(-0.48%)
Oct 28, 2008 7.377 7.876 7.048 7.876 16,431,199 +0.69(+9.58%)
Oct 27, 2008 6.998 7.487 6.966 7.187 13,885,036 +0.11(+1.52%)
Oct 24, 2008 6.953 7.421 6.953 7.080 15,174,138 -0.39(-5.24%)
Oct 23, 2008 7.869 8.014 7.036 7.471 22,378,648 -0.39(-4.98%)
Oct 22, 2008 8.292 8.393 7.604 7.863 13,196,375 -0.57(-6.81%)
Oct 21, 2008 8.431 8.709 8.374 8.438 10,346,875 -0.11(-1.26%)
Oct 20, 2008 8.577 8.577 8.261 8.545 11,570,753 +0.07(+0.82%)
Oct 17, 2008 8.337 8.785 7.869 8.475 15,771,597 -0.32(-3.59%)
Oct 16, 2008 7.958 8.861 7.711 8.791 25,933,430 +0.64(+7.82%)
Oct 15, 2008 8.899 9.012 8.109 8.153 18,113,198 -0.93(-10.28%)
Oct 14, 2008 9.827 9.922 8.791 9.088 27,841,932 -0.51(-5.33%)
Oct 13, 2008 9.265 9.707 8.839 9.600 20,342,580 +0.87(+9.99%)
Oct 10, 2008 8.393 9.158 7.503 8.728 31,445,560 -0.04(-0.50%)
Oct 09, 2008 9.492 9.966 8.665 8.772 26,396,912 -0.93(-9.54%)
Oct 08, 2008 9.515 10.06 9.446 9.698 23,443,780 -0.04(-0.39%)
Oct 07, 2008 10.50 10.51 9.704 9.735 22,781,462 -0.63(-6.12%)
Oct 06, 2008 10.22 10.45 9.842 10.37 21,248,138 -0.20(-1.90%)
Oct 03, 2008 10.85 11.04 10.46 10.57 0 -0.21(-1.98%)
Oct 02, 2008 11.07 11.18 10.67 10.78 14,000,139 -0.30(-2.66%)
Oct 01, 2008 11.03 11.14 10.90 11.08 14,060,138 -0.09(-0.79%)
Sep 30, 2008 11.24 11.26 10.63 11.17 16,894,622 +0.14(+1.25%)
Sep 29, 2008 11.33 11.69 10.89 11.03 17,963,304 -0.51(-4.41%)
Sep 26, 2008 11.31 11.56 11.20 11.54 0 +0.08(+0.66%)
Sep 25, 2008 11.44 11.64 11.34 11.46 11,050,023 +0.14(+1.28%)
Sep 24, 2008 11.55 11.64 11.22 11.32 15,467,145 -0.18(-1.58%)
Sep 23, 2008 11.87 12.06 11.44 11.50 12,331,160 -0.31(-2.66%)
Sep 22, 2008 11.99 12.12 11.76 11.81 15,429,379 -0.17(-1.42%)
Sep 19, 2008 12.22 13.06 11.94 11.98 0 +0.28(+2.36%)
Sep 18, 2008 11.83 11.87 10.96 11.71 27,261,350 +0.11(+0.98%)
Sep 17, 2008 12.39 12.39 11.59 11.59 24,025,740 -0.65(-5.29%)
Sep 16, 2008 11.74 12.51 11.74 12.24 21,316,518 +0.23(+1.94%)
Sep 15, 2008 11.74 12.46 11.74 12.01 17,355,502 -0.16(-1.29%)
Sep 12, 2008 12.28 12.34 12.12 12.17 15,753,895 -0.28(-2.22%)
Sep 11, 2008 11.99 12.47 11.98 12.44 21,245,388 +0.31(+2.54%)
Sep 10, 2008 12.34 12.34 11.89 12.13 19,041,782 -0.02(-0.15%)
Sep 09, 2008 12.43 12.61 12.15 12.15 21,975,106 -0.24(-1.93%)
Sep 08, 2008 12.42 12.49 12.27 12.39 32,551,068 +0.34(+2.81%)
Sep 05, 2008 11.90 12.10 11.67 12.05 0 +0.03(+0.26%)
Sep 04, 2008 12.46 12.55 12.00 12.02 22,291,364 -0.52(-4.16%)
Sep 03, 2008 12.37 12.57 12.22 12.54 17,814,316 +0.23(+1.84%)
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.