Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.841 7.558 6.719 7.387 0 +0.50(+7.33%)
Oct 30, 2008 7.346 7.544 6.739 6.882 38,677,036 -0.29(-4.00%)
Oct 29, 2008 6.821 7.503 6.684 7.169 59,048,012 -0.62(-7.97%)
Oct 28, 2008 7.210 7.810 6.971 7.789 26,988,086 +0.87(+12.51%)
Oct 27, 2008 7.101 7.360 6.862 6.923 22,036,086 -0.34(-4.69%)
Oct 24, 2008 6.725 7.496 6.684 7.264 0 -0.31(-4.14%)
Oct 23, 2008 7.482 7.612 7.005 7.578 42,692,980 +0.10(+1.28%)
Oct 22, 2008 7.626 7.646 7.251 7.482 29,156,134 -0.23(-2.92%)
Oct 21, 2008 8.069 8.192 7.646 7.708 22,744,774 -0.48(-5.91%)
Oct 20, 2008 8.615 8.690 7.967 8.192 30,464,252 -0.16(-1.88%)
Oct 17, 2008 8.130 8.574 8.021 8.349 0 +0.10(+1.16%)
Oct 16, 2008 8.390 8.615 7.694 8.253 43,025,036 -0.12(-1.39%)
Oct 15, 2008 8.792 8.990 8.253 8.369 25,486,110 -0.83(-9.04%)
Oct 14, 2008 10.14 10.30 9.058 9.201 32,618,526 -0.43(-4.46%)
Oct 13, 2008 8.901 9.795 8.797 9.631 26,488,898 +1.19(+14.15%)
Oct 10, 2008 8.021 9.051 7.667 8.437 0 +0.05(+0.57%)
Oct 09, 2008 8.165 8.758 8.015 8.390 58,904,968 +0.49(+6.22%)
Oct 08, 2008 8.062 8.731 7.639 7.899 49,108,232 -0.77(-8.89%)
Oct 07, 2008 9.692 9.788 8.622 8.669 40,251,968 -0.85(-8.89%)
Oct 06, 2008 9.727 9.815 8.407 9.515 52,561,192 -0.59(-5.81%)
Oct 03, 2008 10.16 10.47 10.06 10.10 0 +0.09(+0.89%)
Oct 02, 2008 10.43 10.43 9.911 10.01 22,835,684 -0.42(-4.05%)
Oct 01, 2008 10.50 10.67 10.35 10.44 19,611,352 -0.23(-2.17%)
Sep 30, 2008 10.55 10.71 10.24 10.67 24,800,608 +0.55(+5.46%)
Sep 29, 2008 10.84 10.91 9.863 10.12 32,873,050 -0.89(-8.06%)
Sep 26, 2008 11.07 11.13 10.82 11.00 0 -0.38(-3.35%)
Sep 25, 2008 11.23 11.59 11.23 11.38 15,591,407 +0.09(+0.78%)
Sep 24, 2008 11.08 11.47 10.95 11.30 26,208,382 +0.27(+2.41%)
Sep 23, 2008 10.97 11.25 10.86 11.03 24,563,938 +0.07(+0.62%)
Sep 22, 2008 11.49 11.55 10.94 10.96 20,696,334 -0.70(-5.97%)
Sep 19, 2008 11.63 12.12 11.19 11.66 0 +0.79(+7.28%)
Sep 18, 2008 10.12 11.00 10.06 10.87 44,188,776 +0.97(+9.79%)
Sep 17, 2008 10.35 10.37 9.877 9.897 30,636,098 -0.59(-5.66%)
Sep 16, 2008 10.22 10.53 9.890 10.49 44,855,136 +0.03(+0.33%)
Sep 15, 2008 10.93 10.95 10.44 10.46 26,843,876 -0.78(-6.98%)
Sep 12, 2008 10.99 11.26 10.85 11.24 0 +0.18(+1.67%)
Sep 11, 2008 10.90 11.14 10.74 11.06 22,208,584 -0.01(-0.06%)
Sep 10, 2008 11.02 11.18 10.91 11.06 22,910,350 +0.15(+1.38%)
Sep 09, 2008 11.47 11.52 10.91 10.91 36,243,844 -0.40(-3.50%)
Sep 08, 2008 11.60 11.68 11.21 11.31 38,617,072 -0.08(-0.66%)
Sep 05, 2008 11.17 11.51 10.87 11.38 0 +0.06(+0.54%)
Sep 04, 2008 11.66 11.68 11.08 11.32 85,109,664 -0.31(-2.64%)
Sep 03, 2008 12.10 12.41 11.61 11.63 125,794,216 -1.67(-12.56%)
Sep 02, 2008 14.19 14.28 13.15 13.30 39,253,332 -0.71(-5.06%)
Aug 29, 2008 14.06 14.09 13.74 14.01 0 -0.16(-1.11%)
Aug 28, 2008 14.37 14.42 14.02 14.17 21,742,842 -0.14(-1.00%)
Aug 27, 2008 14.27 14.34 14.09 14.31 14,052,439 +0.06(+0.43%)
Aug 26, 2008 14.51 14.51 14.13 14.25 11,908,640 -0.10(-0.71%)
Aug 25, 2008 14.55 14.65 14.31 14.35 11,944,386 -0.25(-1.72%)
Aug 22, 2008 14.63 14.76 14.55 14.60 0 +0.08(+0.56%)
Aug 21, 2008 14.16 14.56 14.09 14.52 15,488,833 +0.18(+1.28%)
Aug 20, 2008 14.35 14.45 14.09 14.34 19,177,762 +0.00(+0.00%)
Aug 19, 2008 14.49 14.68 14.26 14.34 13,742,770 -0.21(-1.45%)
Aug 18, 2008 14.43 14.81 14.38 14.55 20,402,378 +0.12(+0.85%)
Aug 15, 2008 14.21 14.52 14.12 14.43 0 +0.28(+1.97%)
Aug 14, 2008 14.16 14.29 13.89 14.15 20,009,760 -0.10(-0.67%)
Aug 13, 2008 14.52 14.65 14.02 14.24 18,501,094 -0.35(-2.38%)
Aug 12, 2008 14.66 14.81 14.53 14.59 18,097,462 -0.10(-0.65%)
Aug 11, 2008 14.12 14.70 14.07 14.68 23,227,452 +0.61(+4.35%)
Aug 08, 2008 13.58 14.11 13.47 14.07 18,835,440 +0.59(+4.39%)
Aug 07, 2008 13.79 13.89 13.45 13.48 23,205,402 -0.39(-2.80%)
Aug 06, 2008 13.91 14.04 13.60 13.87 19,024,692 -0.04(-0.29%)
Aug 05, 2008 13.85 13.96 13.64 13.91 22,679,114 +0.23(+1.69%)
Aug 04, 2008 13.85 13.99 13.64 13.68 24,817,868 -0.16(-1.18%)
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.