Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.508 9.655 9.360 9.627 2,425,252 +0.05(+0.50%)
Nov 26, 2008 9.180 9.727 9.135 9.580 9,950,732 +0.22(+2.41%)
Nov 25, 2008 9.443 9.598 9.070 9.355 9,050,732 +0.01(+0.11%)
Nov 24, 2008 9.125 9.455 8.960 9.345 10,686,940 +0.45(+5.03%)
Nov 21, 2008 8.162 8.900 8.025 8.898 10,822,288 +0.81(+10.05%)
Nov 20, 2008 8.062 8.668 8.007 8.085 12,457,860 -0.02(-0.31%)
Nov 19, 2008 8.533 8.617 8.092 8.110 8,519,752 -0.46(-5.31%)
Nov 18, 2008 8.235 8.592 8.047 8.565 11,951,268 +0.32(+3.94%)
Nov 17, 2008 8.277 8.708 8.160 8.240 7,091,660 -0.09(-1.08%)
Nov 14, 2008 8.963 9.100 8.315 8.330 11,150,712 -0.79(-8.69%)
Nov 13, 2008 8.165 9.143 7.888 9.123 16,297,072 +0.88(+10.68%)
Nov 12, 2008 8.620 8.752 8.210 8.242 17,568,504 -0.75(-8.37%)
Nov 11, 2008 9.000 9.215 8.520 8.995 10,782,780 -0.02(-0.17%)
Nov 10, 2008 9.393 9.453 8.785 9.010 6,854,168 -0.11(-1.15%)
Nov 07, 2008 8.850 9.172 8.780 9.115 6,982,148 +0.40(+4.65%)
Nov 06, 2008 9.210 9.460 8.668 8.710 11,264,952 -0.52(-5.63%)
Nov 05, 2008 9.938 9.992 9.215 9.230 13,715,620 -1.23(-11.74%)
Nov 04, 2008 10.36 10.62 10.16 10.46 6,771,700 +0.14(+1.38%)
Nov 03, 2008 10.33 10.44 10.12 10.31 8,636,660 +0.25(+2.48%)
Oct 31, 2008 10.03 10.22 9.800 10.06 10,734,848 +0.11(+1.10%)
Oct 30, 2008 10.00 10.25 9.633 9.955 9,832,852 +0.18(+1.79%)
Oct 29, 2008 9.143 10.28 8.985 9.780 17,379,052 +0.73(+8.04%)
Oct 28, 2008 8.232 9.072 7.982 9.053 11,414,464 +1.08(+13.62%)
Oct 27, 2008 7.997 8.408 7.880 7.968 11,261,324 -0.01(-0.19%)
Oct 24, 2008 7.987 8.440 7.940 7.982 12,354,688 -0.69(-7.96%)
Oct 23, 2008 8.725 8.760 8.160 8.672 19,439,504 +0.01(+0.17%)
Oct 22, 2008 9.062 9.225 8.350 8.658 15,057,640 -0.65(-7.03%)
Oct 21, 2008 9.783 10.06 9.293 9.312 11,447,932 -0.62(-6.22%)
Oct 20, 2008 9.748 9.935 9.415 9.930 8,106,184 +0.47(+5.02%)
Oct 17, 2008 9.078 9.825 9.015 9.455 13,138,228 +0.22(+2.41%)
Oct 16, 2008 8.851 9.285 8.398 9.232 15,899,508 +0.43(+4.88%)
Oct 15, 2008 9.505 9.750 8.660 8.803 9,807,952 -1.07(-10.88%)
Oct 14, 2008 10.70 10.87 9.523 9.877 15,238,356 -0.24(-2.37%)
Oct 13, 2008 9.887 10.22 9.363 10.12 16,880,932 +0.81(+8.73%)
Oct 10, 2008 8.873 9.610 8.438 9.305 23,923,388 +0.25(+2.82%)
Oct 09, 2008 9.277 9.730 9.020 9.050 14,346,792 -0.16(-1.76%)
Oct 08, 2008 9.090 9.658 8.705 9.213 24,583,720 -0.03(-0.30%)
Oct 07, 2008 10.06 10.32 9.240 9.240 18,884,964 -0.87(-8.56%)
Oct 06, 2008 10.01 10.23 9.285 10.11 22,881,568 -0.38(-3.67%)
Oct 03, 2008 11.03 11.27 10.40 10.49 19,650,800 -0.22(-2.08%)
Oct 02, 2008 11.18 11.20 10.48 10.71 23,244,332 -0.60(-5.30%)
Oct 01, 2008 12.32 12.32 11.27 11.31 17,654,584 -1.04(-8.38%)
Sep 30, 2008 12.06 12.35 11.75 12.35 9,289,520 +0.63(+5.42%)
Sep 29, 2008 12.37 12.57 11.60 11.71 12,733,704 -0.88(-7.01%)
Sep 26, 2008 12.61 12.73 12.39 12.60 12,202,052 -0.34(-2.65%)
Sep 25, 2008 12.94 13.20 12.75 12.94 7,830,776 +0.05(+0.41%)
Sep 24, 2008 13.21 13.25 12.64 12.88 8,239,864 -0.14(-1.07%)
Sep 23, 2008 13.07 13.48 13.01 13.03 7,994,504 -0.07(-0.57%)
Sep 22, 2008 13.36 13.38 13.04 13.10 6,755,700 -0.30(-2.28%)
Sep 19, 2008 13.95 14.12 12.31 13.40 20,376,844 -0.14(-1.03%)
Sep 18, 2008 13.59 13.67 12.93 13.54 17,836,420 +0.04(+0.31%)
Sep 17, 2008 13.76 13.94 13.50 13.50 13,959,548 -0.36(-2.60%)
Sep 16, 2008 13.04 13.96 13.04 13.86 16,385,544 +0.66(+4.98%)
Sep 15, 2008 12.90 13.50 12.86 13.21 12,875,268 -0.19(-1.40%)
Sep 12, 2008 13.35 13.50 13.25 13.39 75,871,136 -0.11(-0.78%)
Sep 11, 2008 13.03 13.51 12.93 13.50 8,701,240 +0.35(+2.68%)
Sep 10, 2008 13.44 13.51 13.02 13.14 18,094,300 +0.10(+0.77%)
Sep 09, 2008 13.14 13.55 13.02 13.04 14,079,612 -0.09(-0.70%)
Sep 08, 2008 12.95 13.23 12.73 13.14 6,889,060 +0.42(+3.34%)
Sep 05, 2008 12.65 12.76 12.40 12.71 4,930,048 +0.03(+0.24%)
Sep 04, 2008 13.03 13.11 12.45 12.68 7,716,580 -0.39(-2.98%)
Sep 03, 2008 13.07 13.24 12.95 13.07 4,732,928 +0.07(+0.52%)
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.