Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.469 5.507 4.990 5.104 6,515,918 -0.24(-4.42%)
Nov 26, 2008 4.747 5.378 4.564 5.340 14,982,995 +0.60(+12.68%)
Nov 25, 2008 4.558 4.799 4.527 4.739 12,686,562 +0.28(+6.27%)
Nov 24, 2008 3.960 4.550 3.877 4.459 11,412,958 +0.57(+14.56%)
Nov 21, 2008 3.484 4.270 3.401 3.892 9,759,447 +0.57(+17.05%)
Nov 20, 2008 3.847 3.847 3.326 3.326 9,915,627 -0.48(-12.70%)
Nov 19, 2008 3.741 3.938 3.598 3.809 16,409,383 +0.02(+0.60%)
Nov 18, 2008 3.772 3.809 3.635 3.787 9,091,749 +0.16(+4.37%)
Nov 17, 2008 3.658 3.787 3.613 3.628 11,263,203 -0.08(-2.04%)
Nov 14, 2008 3.855 3.855 3.658 3.703 0 -0.17(-4.48%)
Nov 13, 2008 3.749 3.892 3.401 3.877 21,032,862 +0.25(+6.88%)
Nov 12, 2008 3.862 3.976 3.590 3.628 18,981,792 -0.23(-6.07%)
Nov 11, 2008 4.641 4.641 3.643 3.862 26,365,046 -1.19(-23.62%)
Nov 10, 2008 6.009 6.016 4.565 5.056 19,656,126 -0.58(-10.32%)
Nov 07, 2008 5.979 5.979 5.442 5.638 9,103,600 -0.25(-4.24%)
Nov 06, 2008 6.523 6.568 5.858 5.888 6,892,247 -0.63(-9.73%)
Nov 05, 2008 6.613 6.719 6.394 6.523 7,720,536 -0.05(-0.80%)
Nov 04, 2008 6.772 7.369 6.545 6.576 6,756,593 +0.02(+0.35%)
Nov 03, 2008 6.598 6.674 6.319 6.553 7,147,676 -0.05(-0.80%)
Oct 31, 2008 6.235 6.878 6.099 6.606 10,360,202 +0.33(+5.30%)
Oct 30, 2008 6.137 6.402 5.979 6.273 9,560,975 +0.30(+5.06%)
Oct 29, 2008 5.926 6.069 5.597 5.971 14,728,663 -0.08(-1.25%)
Oct 28, 2008 6.175 6.258 4.316 6.047 36,967,072 +0.01(+0.13%)
Oct 27, 2008 7.279 7.399 6.039 6.039 14,194,308 -1.25(-17.12%)
Oct 24, 2008 7.279 7.664 7.180 7.286 8,162,263 -0.58(-7.40%)
Oct 23, 2008 7.649 7.921 7.331 7.868 9,813,463 +0.26(+3.48%)
Oct 22, 2008 8.019 8.193 7.399 7.604 7,714,364 -0.63(-7.71%)
Oct 21, 2008 8.473 8.737 8.201 8.238 4,894,722 -0.63(-7.08%)
Oct 20, 2008 8.337 8.881 8.216 8.866 7,528,697 +0.51(+6.15%)
Oct 17, 2008 7.354 8.715 7.354 8.352 7,291,658 +0.25(+3.08%)
Oct 16, 2008 7.989 8.178 7.566 8.102 9,927,098 +0.12(+1.52%)
Oct 15, 2008 8.752 8.752 7.966 7.981 5,875,180 -0.94(-10.51%)
Oct 14, 2008 9.191 9.206 8.563 8.919 9,033,353 +0.14(+1.64%)
Oct 13, 2008 8.427 8.798 8.034 8.775 5,016,728 +0.81(+10.15%)
Oct 10, 2008 7.944 8.443 7.422 7.966 12,493,537 -0.13(-1.59%)
Oct 09, 2008 8.662 9.130 8.095 8.095 8,994,409 -0.37(-4.38%)
Oct 08, 2008 8.170 8.767 7.966 8.465 8,031,902 +0.11(+1.36%)
Oct 07, 2008 8.979 9.183 8.322 8.352 7,525,717 -0.53(-5.96%)
Oct 06, 2008 8.594 9.047 8.284 8.881 9,979,797 +0.05(+0.60%)
Oct 03, 2008 9.455 9.659 8.745 8.828 0 -0.47(-5.04%)
Oct 02, 2008 9.697 9.727 9.251 9.297 5,596,525 -0.43(-4.43%)
Oct 01, 2008 8.903 9.886 8.835 9.727 7,881,837 +0.70(+7.79%)
Sep 30, 2008 8.783 9.055 8.503 9.024 8,034,680 +0.53(+6.23%)
Sep 29, 2008 9.584 9.606 8.291 8.495 10,896,127 -1.10(-11.43%)
Sep 26, 2008 9.682 9.931 9.538 9.591 0 -0.31(-3.13%)
Sep 25, 2008 8.737 10.07 8.737 9.901 14,270,889 +0.73(+7.91%)
Sep 24, 2008 9.712 9.720 8.964 9.176 16,208,905 -0.51(-5.30%)
Sep 23, 2008 9.856 9.984 9.674 9.690 6,685,889 -0.12(-1.23%)
Sep 22, 2008 9.788 10.16 9.750 9.810 6,573,308 -0.11(-1.14%)
Sep 19, 2008 10.29 10.64 9.674 9.924 0 +0.11(+1.16%)
Sep 18, 2008 9.652 9.841 9.368 9.810 8,924,076 +0.26(+2.77%)
Sep 17, 2008 9.667 9.848 9.455 9.546 9,890,651 -0.33(-3.29%)
Sep 16, 2008 9.682 9.954 9.448 9.871 8,351,083 +0.05(+0.46%)
Sep 15, 2008 10.20 10.20 9.531 9.826 8,244,364 -0.37(-3.63%)
Sep 12, 2008 9.977 10.24 9.962 10.20 7,465,688 +0.11(+1.12%)
Sep 11, 2008 9.712 10.19 9.644 10.08 14,942,552 +0.18(+1.83%)
Sep 10, 2008 9.561 9.962 9.357 9.901 46,366,884 +0.06(+0.61%)
Sep 09, 2008 10.32 10.34 9.765 9.841 12,926,759 -0.54(-5.24%)
Sep 08, 2008 10.95 10.96 10.33 10.38 8,148,370 -0.37(-3.44%)
Sep 05, 2008 10.36 10.76 10.31 10.76 0 +0.26(+2.52%)
Sep 04, 2008 10.92 10.96 10.47 10.49 6,728,782 -0.98(-8.56%)
Sep 03, 2008 11.25 11.56 11.19 11.47 6,726,149 +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.