Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.158 7.297 6.994 7.183 15,041,803 +0.08(+1.10%)
Oct 30, 2008 7.137 7.313 6.874 7.105 13,777,915 +0.12(+1.79%)
Oct 29, 2008 6.525 7.335 6.412 6.980 24,351,744 +0.52(+8.04%)
Oct 28, 2008 5.875 6.475 5.697 6.460 15,994,090 +0.77(+13.62%)
Oct 27, 2008 5.708 6.000 5.624 5.686 15,779,508 -0.01(-0.19%)
Oct 24, 2008 5.700 6.023 5.667 5.697 17,311,544 -0.49(-7.96%)
Oct 23, 2008 6.227 6.252 5.824 6.189 27,238,876 +0.01(+0.17%)
Oct 22, 2008 6.468 6.584 5.959 6.179 21,098,954 -0.47(-7.03%)
Oct 21, 2008 6.981 7.179 6.632 6.646 16,040,985 -0.44(-6.22%)
Oct 20, 2008 6.956 7.090 6.719 7.087 11,358,486 +0.34(+5.02%)
Oct 17, 2008 6.478 7.012 6.434 6.748 18,409,450 +0.16(+2.41%)
Oct 16, 2008 6.317 6.626 5.993 6.589 22,278,590 +0.31(+4.89%)
Oct 15, 2008 6.783 6.958 6.180 6.282 13,743,025 -0.77(-10.88%)
Oct 14, 2008 7.636 7.759 6.796 7.049 21,352,174 -0.17(-2.37%)
Oct 13, 2008 7.056 7.292 6.682 7.221 23,653,772 +0.58(+8.73%)
Oct 10, 2008 6.332 6.858 6.022 6.641 33,521,750 +0.18(+2.82%)
Oct 09, 2008 6.621 6.944 6.437 6.459 20,102,904 -0.12(-1.76%)
Oct 08, 2008 6.487 6.892 6.212 6.575 34,447,016 -0.02(-0.30%)
Oct 07, 2008 7.181 7.367 6.594 6.594 26,461,848 -0.62(-8.56%)
Oct 06, 2008 7.144 7.303 6.626 7.212 32,061,938 -0.27(-3.67%)
Oct 03, 2008 7.874 8.039 7.420 7.486 27,534,946 -0.16(-2.08%)
Oct 02, 2008 7.975 7.989 7.481 7.645 32,570,248 -0.43(-5.30%)
Oct 01, 2008 8.794 8.794 8.039 8.073 24,737,824 -0.74(-8.38%)
Sep 30, 2008 8.607 8.812 8.386 8.812 13,016,591 +0.45(+5.42%)
Sep 29, 2008 8.826 8.974 8.280 8.359 17,842,626 -0.63(-7.01%)
Sep 26, 2008 9.001 9.087 8.842 8.989 17,097,668 -0.24(-2.65%)
Sep 25, 2008 9.233 9.422 9.097 9.233 10,972,581 +0.04(+0.41%)
Sep 24, 2008 9.431 9.454 9.021 9.196 11,545,800 -0.10(-1.07%)
Sep 23, 2008 9.329 9.620 9.281 9.296 11,201,999 -0.05(-0.57%)
Sep 22, 2008 9.536 9.545 9.304 9.349 9,466,171 -0.22(-2.28%)
Sep 19, 2008 9.957 10.08 8.787 9.567 28,552,288 -0.10(-1.03%)
Sep 18, 2008 9.697 9.754 9.228 9.667 24,992,614 +0.03(+0.31%)
Sep 17, 2008 9.822 9.945 9.636 9.636 19,560,294 -0.26(-2.60%)
Sep 16, 2008 9.308 9.965 9.308 9.893 22,959,628 +0.47(+4.98%)
Sep 15, 2008 9.206 9.635 9.174 9.424 18,040,986 -0.13(-1.40%)
Sep 12, 2008 9.529 9.635 9.454 9.558 106,311,584 -0.07(-0.78%)
Sep 11, 2008 9.301 9.643 9.224 9.633 12,192,286 +0.25(+2.68%)
Sep 10, 2008 9.590 9.642 9.292 9.381 25,353,960 +0.07(+0.77%)
Sep 09, 2008 9.381 9.672 9.288 9.310 19,728,528 -0.07(-0.70%)
Sep 08, 2008 9.242 9.445 9.085 9.376 9,653,037 +0.30(+3.34%)
Sep 05, 2008 9.031 9.108 8.851 9.072 6,908,045 +0.02(+0.24%)
Sep 04, 2008 9.299 9.356 8.883 9.051 10,812,568 -0.28(-2.98%)
Sep 03, 2008 9.329 9.453 9.244 9.329 6,631,838 +0.05(+0.52%)
Sep 02, 2008 9.460 9.645 9.226 9.281 11,361,345 +0.02(+0.17%)
Aug 29, 2008 9.463 9.515 9.244 9.265 6,447,102 -0.22(-2.35%)
Aug 28, 2008 9.224 9.544 9.203 9.488 10,706,704 +0.31(+3.42%)
Aug 27, 2008 9.048 9.242 8.973 9.174 5,942,727 +0.12(+1.32%)
Aug 26, 2008 8.894 9.055 8.869 9.055 5,451,837 +0.19(+2.17%)
Aug 25, 2008 9.101 9.144 8.832 8.862 5,854,181 -0.32(-3.52%)
Aug 22, 2008 9.035 9.208 8.989 9.185 4,722,999 +0.21(+2.28%)
Aug 21, 2008 8.912 8.998 8.867 8.980 4,325,290 +0.01(+0.14%)
Aug 20, 2008 9.021 9.162 8.903 8.967 7,418,327 -0.01(-0.08%)
Aug 19, 2008 8.876 9.044 8.849 8.974 9,468,856 -0.12(-1.37%)
Aug 18, 2008 9.106 9.205 8.982 9.099 9,576,632 +0.03(+0.29%)
Aug 15, 2008 8.990 9.190 8.915 9.072 9,433,960 +0.13(+1.46%)
Aug 14, 2008 8.942 9.048 8.901 8.942 6,981,362 -0.05(-0.59%)
Aug 13, 2008 9.005 9.058 8.798 8.996 11,815,601 -0.06(-0.71%)
Aug 12, 2008 9.171 9.339 9.003 9.060 9,891,960 -0.18(-1.93%)
Aug 11, 2008 9.030 9.488 8.935 9.238 15,861,131 +0.21(+2.33%)
Aug 08, 2008 8.753 9.080 8.753 9.028 10,119,865 +0.23(+2.64%)
Aug 07, 2008 8.862 8.910 8.723 8.796 7,399,287 -0.11(-1.28%)
Aug 06, 2008 8.655 8.964 8.605 8.910 12,271,488 +0.27(+3.08%)
Aug 05, 2008 8.534 8.666 8.486 8.644 12,461,140 +0.10(+1.13%)
Aug 04, 2008 8.587 8.621 8.353 8.548 9,363,418 -0.09(-1.05%)
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.