Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.468 5.506 4.988 5.103 6,517,878 -0.24(-4.42%)
Nov 26, 2008 4.745 5.376 4.563 5.338 14,987,502 +0.60(+12.68%)
Nov 25, 2008 4.556 4.798 4.526 4.738 12,690,381 +0.28(+6.27%)
Nov 24, 2008 3.959 4.549 3.876 4.458 11,416,394 +0.57(+14.56%)
Nov 21, 2008 3.483 4.269 3.400 3.891 9,762,385 +0.57(+17.05%)
Nov 20, 2008 3.846 3.846 3.325 3.325 9,918,611 -0.48(-12.70%)
Nov 19, 2008 3.740 3.937 3.597 3.808 16,414,322 +0.02(+0.60%)
Nov 18, 2008 3.770 3.808 3.634 3.785 9,094,486 +0.16(+4.38%)
Nov 17, 2008 3.657 3.785 3.612 3.627 11,266,594 -0.08(-2.04%)
Nov 14, 2008 3.853 3.853 3.657 3.702 0 -0.17(-4.48%)
Nov 13, 2008 3.748 3.891 3.400 3.876 21,039,194 +0.25(+6.88%)
Nov 12, 2008 3.861 3.974 3.589 3.627 18,987,506 -0.23(-6.07%)
Nov 11, 2008 4.639 4.639 3.642 3.861 26,372,982 -1.19(-23.62%)
Nov 10, 2008 6.007 6.014 4.564 5.055 19,662,042 -0.58(-10.32%)
Nov 07, 2008 5.977 5.977 5.440 5.637 9,106,341 -0.25(-4.24%)
Nov 06, 2008 6.521 6.566 5.856 5.886 6,894,322 -0.63(-9.73%)
Nov 05, 2008 6.611 6.717 6.392 6.521 7,722,860 -0.05(-0.80%)
Nov 04, 2008 6.770 7.367 6.543 6.574 6,758,626 +0.02(+0.35%)
Nov 03, 2008 6.596 6.672 6.317 6.551 7,149,828 -0.05(-0.80%)
Oct 31, 2008 6.234 6.876 6.098 6.604 10,363,321 +0.33(+5.30%)
Oct 30, 2008 6.135 6.400 5.977 6.271 9,563,853 +0.30(+5.06%)
Oct 29, 2008 5.924 6.067 5.595 5.969 14,733,096 -0.08(-1.25%)
Oct 28, 2008 6.173 6.256 4.314 6.045 36,978,200 +0.01(+0.13%)
Oct 27, 2008 7.276 7.397 6.037 6.037 14,198,581 -1.25(-17.12%)
Oct 24, 2008 7.276 7.662 7.178 7.284 8,164,720 -0.58(-7.40%)
Oct 23, 2008 7.647 7.919 7.329 7.866 9,816,417 +0.26(+3.48%)
Oct 22, 2008 8.017 8.191 7.397 7.601 7,716,686 -0.63(-7.71%)
Oct 21, 2008 8.470 8.735 8.198 8.236 4,896,196 -0.63(-7.08%)
Oct 20, 2008 8.334 8.878 8.213 8.863 7,530,963 +0.51(+6.15%)
Oct 17, 2008 7.352 8.712 7.352 8.349 7,293,853 +0.25(+3.08%)
Oct 16, 2008 7.987 8.175 7.563 8.100 9,930,086 +0.12(+1.52%)
Oct 15, 2008 8.750 8.750 7.964 7.979 5,876,949 -0.94(-10.51%)
Oct 14, 2008 9.188 9.203 8.561 8.916 9,036,072 +0.14(+1.64%)
Oct 13, 2008 8.425 8.795 8.032 8.772 5,018,238 +0.81(+10.15%)
Oct 10, 2008 7.941 8.440 7.420 7.964 12,497,298 -0.13(-1.59%)
Oct 09, 2008 8.659 9.127 8.092 8.092 8,997,117 -0.37(-4.37%)
Oct 08, 2008 8.168 8.765 7.964 8.463 8,034,319 +0.11(+1.36%)
Oct 07, 2008 8.976 9.180 8.319 8.349 7,527,982 -0.53(-5.96%)
Oct 06, 2008 8.591 9.044 8.281 8.878 9,982,801 +0.05(+0.60%)
Oct 03, 2008 9.452 9.656 8.742 8.825 0 -0.47(-5.04%)
Oct 02, 2008 9.694 9.724 9.248 9.294 5,598,209 -0.43(-4.43%)
Oct 01, 2008 8.901 9.883 8.833 9.724 7,884,210 +0.70(+7.79%)
Sep 30, 2008 8.780 9.052 8.500 9.022 8,037,099 +0.53(+6.23%)
Sep 29, 2008 9.581 9.604 8.289 8.493 10,899,407 -1.10(-11.43%)
Sep 26, 2008 9.679 9.928 9.536 9.588 0 -0.31(-3.13%)
Sep 25, 2008 8.735 10.07 8.735 9.898 14,275,185 +0.73(+7.91%)
Sep 24, 2008 9.709 9.717 8.961 9.173 16,213,784 -0.51(-5.30%)
Sep 23, 2008 9.853 9.981 9.672 9.687 6,687,901 -0.12(-1.23%)
Sep 22, 2008 9.785 10.16 9.747 9.808 6,575,287 -0.11(-1.14%)
Sep 19, 2008 10.29 10.64 9.672 9.921 0 +0.11(+1.16%)
Sep 18, 2008 9.649 9.838 9.366 9.808 8,926,763 +0.26(+2.77%)
Sep 17, 2008 9.664 9.845 9.452 9.543 9,893,628 -0.32(-3.29%)
Sep 16, 2008 9.679 9.951 9.445 9.868 8,353,597 +0.05(+0.46%)
Sep 15, 2008 10.19 10.20 9.528 9.823 8,246,845 -0.37(-3.63%)
Sep 12, 2008 9.974 10.24 9.959 10.19 7,467,935 +0.11(+1.13%)
Sep 11, 2008 9.709 10.19 9.641 10.08 14,947,050 +0.18(+1.83%)
Sep 10, 2008 9.558 9.959 9.354 9.898 46,380,844 +0.06(+0.61%)
Sep 09, 2008 10.32 10.34 9.762 9.838 12,930,651 -0.54(-5.24%)
Sep 08, 2008 10.95 10.96 10.33 10.38 8,150,823 -0.37(-3.44%)
Sep 05, 2008 10.36 10.76 10.31 10.75 0 +0.26(+2.52%)
Sep 04, 2008 10.92 10.96 10.46 10.49 6,730,807 -0.98(-8.56%)
Sep 03, 2008 11.24 11.56 11.19 11.47 6,728,173 +0.21(+1.88%)
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.