Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.375 8.760 8.277 8.713 0 +0.32(+3.84%)
Dec 30, 2008 8.175 8.398 8.030 8.390 5,775,284 +0.30(+3.77%)
Dec 29, 2008 8.400 8.425 7.947 8.085 5,534,136 -0.42(-4.94%)
Dec 26, 2008 8.445 8.585 8.377 8.505 2,287,996 +0.06(+0.71%)
Dec 24, 2008 8.297 8.470 8.162 8.445 1,872,576 +0.14(+1.72%)
Dec 23, 2008 8.385 8.519 8.162 8.303 5,043,216 -0.04(-0.42%)
Dec 22, 2008 8.490 8.680 8.113 8.338 6,499,884 -0.15(-1.80%)
Dec 19, 2008 8.797 8.807 8.380 8.490 8,947,976 +0.02(+0.18%)
Dec 18, 2008 8.289 8.640 8.289 8.475 8,904,848 -0.05(-0.64%)
Dec 17, 2008 8.495 8.680 8.408 8.530 10,461,376 -0.09(-1.04%)
Dec 16, 2008 8.057 8.707 8.057 8.620 14,345,232 +0.56(+6.98%)
Dec 15, 2008 8.162 8.185 7.915 8.057 8,772,860 +0.08(+1.03%)
Dec 12, 2008 7.832 8.172 7.707 7.975 11,763,476 -0.03(-0.31%)
Dec 11, 2008 8.578 8.578 7.780 8.000 12,384,536 -0.67(-7.70%)
Dec 10, 2008 9.043 9.180 8.568 8.668 10,490,968 -0.26(-2.94%)
Dec 09, 2008 8.945 9.088 8.727 8.930 9,538,712 -0.16(-1.73%)
Dec 08, 2008 8.893 9.275 8.893 9.088 7,950,464 +0.21(+2.42%)
Dec 05, 2008 8.127 8.943 8.027 8.873 7,334,204 +0.67(+8.17%)
Dec 04, 2008 8.190 8.508 8.062 8.203 9,731,800 -0.15(-1.83%)
Dec 03, 2008 7.999 8.400 7.520 8.355 21,355,616 -0.07(-0.86%)
Dec 02, 2008 8.595 8.835 8.002 8.428 15,276,048 -0.04(-0.47%)
Dec 01, 2008 9.287 9.375 8.465 8.467 9,239,020 -1.16(-12.05%)
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%)
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.