Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.313 9.693 9.176 9.572 5,672,479 +0.28(+3.01%)
Dec 30, 2008 9.108 9.345 8.939 9.292 4,007,789 +0.25(+2.74%)
Dec 29, 2008 10.72 10.79 8.739 9.045 6,533,757 -1.64(-15.34%)
Dec 26, 2008 10.66 10.78 10.05 10.68 0 +0.21(+1.96%)
Dec 24, 2008 11.27 11.32 10.34 10.48 4,562,718 -0.68(-6.09%)
Dec 23, 2008 11.30 11.70 10.94 11.16 6,138,469 -0.14(-1.26%)
Dec 22, 2008 10.97 12.46 10.82 11.30 9,945,586 +0.32(+2.88%)
Dec 19, 2008 9.851 11.37 9.851 10.98 7,316,969 +1.21(+12.35%)
Dec 18, 2008 10.76 10.81 9.456 9.777 10,682,805 -0.53(-5.11%)
Dec 17, 2008 9.055 11.45 8.839 10.30 14,561,576 +1.01(+10.89%)
Dec 16, 2008 7.643 9.292 7.606 9.292 9,446,328 +1.73(+22.86%)
Dec 15, 2008 7.548 8.217 7.210 7.564 9,877,118 +0.03(+0.42%)
Dec 12, 2008 5.977 8.001 5.798 7.532 0 +1.31(+21.00%)
Dec 11, 2008 7.379 7.511 6.098 6.225 10,372,782 -1.39(-18.27%)
Dec 10, 2008 6.947 7.669 6.857 7.616 6,629,320 +0.78(+11.41%)
Dec 09, 2008 7.342 7.890 6.689 6.836 9,402,113 -0.53(-7.22%)
Dec 08, 2008 6.088 7.558 5.877 7.369 14,145,401 +1.61(+27.90%)
Dec 05, 2008 5.086 5.866 5.086 5.761 0 +0.47(+8.86%)
Dec 04, 2008 5.656 6.214 5.218 5.292 10,700,489 -0.41(-7.12%)
Dec 03, 2008 5.171 5.729 5.107 5.698 11,705,541 +0.17(+3.05%)
Dec 02, 2008 5.281 5.771 5.007 5.529 17,903,412 +0.34(+6.50%)
Dec 01, 2008 6.978 6.978 5.092 5.192 9,535,163 -1.90(-26.82%)
Nov 28, 2008 6.836 7.221 6.546 7.094 5,058,468 +0.27(+4.02%)
Nov 26, 2008 6.061 6.841 5.719 6.820 10,228,315 +0.55(+8.74%)
Nov 25, 2008 6.388 6.436 5.745 6.272 14,419,547 +0.01(+0.08%)
Nov 24, 2008 5.761 6.910 5.434 6.267 13,713,617 +0.60(+10.60%)
Nov 21, 2008 5.439 5.793 4.380 5.666 14,175,710 +0.45(+8.59%)
Nov 20, 2008 6.046 6.146 5.049 5.218 15,182,668 -1.01(-16.17%)
Nov 19, 2008 7.105 7.579 6.188 6.225 12,202,359 -0.84(-11.87%)
Nov 18, 2008 8.370 8.370 5.165 7.063 31,010,260 -1.12(-13.66%)
Nov 17, 2008 8.686 9.271 7.975 8.180 10,285,242 -0.84(-9.29%)
Nov 14, 2008 11.06 11.07 8.829 9.018 0 -2.10(-18.87%)
Nov 13, 2008 10.96 11.42 9.561 11.12 9,593,419 +0.13(+1.20%)
Nov 12, 2008 12.09 12.17 10.90 10.98 5,872,445 -1.43(-11.51%)
Nov 11, 2008 12.79 12.98 11.24 12.41 6,945,970 -0.66(-5.04%)
Nov 10, 2008 15.74 15.74 12.83 13.07 3,934,789 -2.35(-15.24%)
Nov 07, 2008 14.68 15.57 13.86 15.42 0 +0.93(+6.40%)
Nov 06, 2008 14.97 15.10 14.43 14.49 3,035,447 -0.52(-3.44%)
Nov 05, 2008 16.09 16.47 14.93 15.01 5,811,516 -1.07(-6.65%)
Nov 04, 2008 15.34 16.52 15.19 16.08 7,184,459 +1.28(+8.61%)
Nov 03, 2008 15.29 15.56 14.38 14.81 3,109,973 -0.70(-4.52%)
Oct 31, 2008 13.96 15.68 13.65 15.51 0 +1.48(+10.52%)
Oct 30, 2008 13.39 14.14 12.89 14.03 4,580,820 +0.81(+6.14%)
Oct 29, 2008 12.34 13.96 11.78 13.22 7,344,747 +0.84(+6.77%)
Oct 28, 2008 10.77 12.71 9.999 12.38 9,025,496 +1.77(+16.63%)
Oct 27, 2008 11.57 12.37 10.59 10.62 4,919,725 -1.03(-8.83%)
Oct 24, 2008 11.89 13.32 11.57 11.64 0 -1.65(-12.45%)
Oct 23, 2008 15.01 15.74 11.72 13.30 10,463,186 -1.61(-10.82%)
Oct 22, 2008 15.89 16.30 14.47 14.91 6,166,981 -1.19(-7.37%)
Oct 21, 2008 16.52 17.54 15.98 16.10 7,509,051 -0.80(-4.74%)
Oct 20, 2008 17.90 17.90 16.49 16.90 4,305,509 -0.86(-4.87%)
Oct 17, 2008 17.20 19.40 16.36 17.76 0 +0.38(+2.18%)
Oct 16, 2008 17.94 18.23 15.89 17.38 10,839,896 -0.44(-2.48%)
Oct 15, 2008 19.65 21.33 17.22 17.83 6,473,079 -3.77(-17.47%)
Oct 14, 2008 22.98 22.98 19.51 21.60 4,831,105 -0.62(-2.78%)
Oct 13, 2008 23.34 23.76 21.05 22.22 4,781,081 -0.45(-1.98%)
Oct 10, 2008 20.36 25.24 19.35 22.66 0 +1.95(+9.41%)
Oct 09, 2008 22.02 22.53 20.34 20.71 5,895,975 -0.85(-3.94%)
Oct 08, 2008 21.54 23.14 20.56 21.56 7,408,421 -0.32(-1.47%)
Oct 07, 2008 24.83 25.37 21.58 21.88 6,466,072 -2.77(-11.23%)
Oct 06, 2008 24.91 25.09 21.65 24.65 5,658,612 -0.71(-2.81%)
Oct 03, 2008 29.09 29.88 25.20 25.36 0 -3.34(-11.63%)
Oct 02, 2008 32.12 32.12 28.37 28.70 3,879,440 -3.72(-11.48%)
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.