Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.728 9.386 8.479 9.255 8,636,988 +0.34(+3.76%)
Oct 30, 2008 8.982 9.646 8.746 8.920 8,517,985 +0.14(+1.63%)
Oct 29, 2008 8.721 9.410 7.753 8.777 11,093,393 +0.05(+0.57%)
Oct 28, 2008 6.909 8.728 6.865 8.728 10,939,419 +1.91(+28.05%)
Oct 27, 2008 6.524 7.219 6.524 6.816 5,537,833 -0.09(-1.35%)
Oct 24, 2008 6.623 7.356 6.332 6.909 5,213,441 -0.29(-4.05%)
Oct 23, 2008 7.691 7.896 6.679 7.201 8,949,027 -0.52(-6.68%)
Oct 22, 2008 8.678 8.678 7.567 7.716 6,526,180 -1.18(-13.26%)
Oct 21, 2008 9.032 9.653 8.833 8.895 3,583,702 -0.32(-3.44%)
Oct 20, 2008 8.883 9.367 8.833 9.212 3,340,417 +0.12(+1.30%)
Oct 17, 2008 8.988 9.770 8.703 9.094 5,251,349 -0.15(-1.61%)
Oct 16, 2008 9.206 9.454 7.635 9.243 10,280,182 +0.16(+1.78%)
Oct 15, 2008 10.04 10.58 8.982 9.081 8,482,814 -1.45(-13.79%)
Oct 14, 2008 10.62 11.94 10.41 10.53 9,630,893 +0.27(+2.66%)
Oct 13, 2008 9.566 10.43 8.454 10.26 10,449,928 +1.38(+15.59%)
Oct 10, 2008 7.828 9.379 7.356 8.877 16,796,968 +0.81(+10.00%)
Oct 09, 2008 10.15 10.40 7.672 8.070 9,604,453 -1.96(-19.50%)
Oct 08, 2008 10.57 11.17 9.684 10.03 5,347,294 -0.84(-7.71%)
Oct 07, 2008 12.86 13.11 10.86 10.86 4,943,684 -1.99(-15.50%)
Oct 06, 2008 12.40 14.28 10.05 12.86 7,175,773 +0.20(+1.62%)
Oct 03, 2008 13.17 14.27 12.13 12.65 4,040,213 -0.19(-1.45%)
Oct 02, 2008 12.63 13.47 12.35 12.84 5,285,173 -0.24(-1.85%)
Oct 01, 2008 13.04 13.25 11.74 13.08 8,371,898 +0.06(+0.43%)
Sep 30, 2008 13.16 13.67 12.84 13.02 5,548,070 +0.17(+1.30%)
Sep 29, 2008 15.71 15.99 12.86 12.86 6,591,518 -2.87(-18.27%)
Sep 26, 2008 14.66 16.39 13.78 15.73 0 +0.92(+6.20%)
Sep 25, 2008 15.36 15.52 14.30 14.81 4,038,517 -0.04(-0.29%)
Sep 24, 2008 14.61 15.44 14.57 14.85 3,420,002 +0.24(+1.61%)
Sep 23, 2008 14.29 15.59 14.29 14.62 3,724,223 -0.52(-3.40%)
Sep 22, 2008 16.03 16.24 14.06 15.13 8,923,228 -1.63(-9.70%)
Sep 19, 2008 16.92 18.00 14.90 16.76 0 +1.89(+12.69%)
Sep 18, 2008 15.18 15.23 11.78 14.87 17,815,928 +0.73(+5.18%)
Sep 17, 2008 14.92 15.18 13.48 14.14 12,546,459 -0.89(-5.95%)
Sep 16, 2008 14.21 15.26 13.82 15.03 8,064,436 +0.63(+4.35%)
Sep 15, 2008 15.17 15.79 14.41 14.41 9,768,290 -1.02(-6.60%)
Sep 12, 2008 15.27 15.67 14.24 15.43 5,258,215 +0.16(+1.02%)
Sep 11, 2008 14.90 15.49 14.05 15.27 8,343,198 +0.28(+1.86%)
Sep 10, 2008 14.81 15.38 14.35 14.99 7,223,347 +0.25(+1.73%)
Sep 09, 2008 16.11 16.34 14.72 14.74 10,419,918 -1.43(-8.87%)
Sep 08, 2008 16.75 16.76 15.44 16.17 8,981,989 +0.29(+1.84%)
Sep 05, 2008 15.24 15.88 14.87 15.88 0 +0.45(+2.90%)
Sep 04, 2008 15.43 15.92 15.33 15.43 9,316,699 -0.51(-3.19%)
Sep 03, 2008 15.83 16.02 15.61 15.94 7,557,008 -0.04(-0.23%)
Sep 02, 2008 16.25 16.56 15.84 15.98 7,333,884 +0.07(+0.43%)
Aug 29, 2008 15.99 16.16 15.79 15.91 5,531,576 -0.28(-1.73%)
Aug 28, 2008 16.14 16.19 15.77 16.19 6,535,731 +0.27(+1.68%)
Aug 27, 2008 15.53 15.93 15.33 15.92 6,347,777 +0.35(+2.23%)
Aug 26, 2008 15.36 15.70 15.22 15.57 6,510,730 +0.12(+0.80%)
Aug 25, 2008 15.77 15.77 15.45 15.45 7,112,966 -0.61(-3.79%)
Aug 22, 2008 15.67 16.10 15.48 16.06 8,735,710 +0.68(+4.44%)
Aug 21, 2008 15.46 15.67 15.35 15.38 13,051,443 -0.30(-1.90%)
Aug 20, 2008 15.55 16.03 15.43 15.67 114,104,824 +0.19(+1.24%)
Aug 19, 2008 15.95 16.02 15.02 15.48 17,389,492 -0.54(-3.37%)
Aug 18, 2008 16.41 16.42 16.00 16.02 12,457,066 -0.46(-2.79%)
Aug 15, 2008 16.14 16.56 15.81 16.48 0 +0.47(+2.91%)
Aug 14, 2008 15.76 16.10 15.39 16.02 14,865,904 +1.39(+9.51%)
Aug 13, 2008 15.15 15.15 14.30 14.62 3,475,584 -0.43(-2.85%)
Aug 12, 2008 15.83 15.83 14.98 15.05 4,396,470 -0.75(-4.75%)
Aug 11, 2008 15.50 16.17 15.21 15.80 4,106,342 +0.29(+1.84%)
Aug 08, 2008 14.93 15.59 14.81 15.52 2,393,391 +0.70(+4.73%)
Aug 07, 2008 14.99 15.20 14.69 14.82 4,791,252 -0.27(-1.81%)
Aug 06, 2008 15.05 15.44 14.28 15.09 3,075,647 -0.40(-2.57%)
Aug 05, 2008 14.66 15.52 14.42 15.49 4,525,577 +1.18(+8.24%)
Aug 04, 2008 14.49 14.57 14.09 14.31 2,193,084 -0.32(-2.21%)
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.