Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 33.05 33.05 31.79 32.42 2,030,029 -1.13(-3.36%)
Sep 30, 2008 31.58 33.86 30.87 33.55 3,012,097 +2.97(+9.70%)
Sep 29, 2008 33.80 33.80 30.58 30.58 2,346,528 -3.73(-10.88%)
Sep 26, 2008 33.01 34.31 32.81 34.31 0 +0.60(+1.77%)
Sep 25, 2008 33.13 34.02 32.72 33.72 1,650,644 +0.69(+2.09%)
Sep 24, 2008 33.60 34.30 32.75 33.03 2,019,585 -0.55(-1.63%)
Sep 23, 2008 33.99 34.30 33.31 33.57 2,148,551 +0.11(+0.31%)
Sep 22, 2008 35.25 35.31 33.20 33.47 2,539,174 -2.27(-6.36%)
Sep 19, 2008 36.60 37.41 33.76 35.74 0 +0.71(+2.02%)
Sep 18, 2008 31.62 35.05 30.38 35.03 5,514,910 +3.36(+10.62%)
Sep 17, 2008 32.33 33.67 31.45 31.67 3,364,168 -1.65(-4.97%)
Sep 16, 2008 31.83 33.65 31.31 33.33 5,145,114 +1.18(+3.66%)
Sep 15, 2008 33.34 34.17 32.15 32.15 3,200,004 -2.31(-6.71%)
Sep 12, 2008 34.38 34.97 33.66 34.47 0 -0.31(-0.89%)
Sep 11, 2008 33.47 34.84 33.21 34.78 2,245,567 +0.54(+1.59%)
Sep 10, 2008 33.93 34.56 33.71 34.23 3,172,055 +0.46(+1.36%)
Sep 09, 2008 34.95 35.45 33.31 33.78 3,262,854 -1.37(-3.90%)
Sep 08, 2008 34.95 35.71 34.41 35.15 4,540,242 +1.35(+4.01%)
Sep 05, 2008 33.65 34.10 33.13 33.79 0 -0.13(-0.37%)
Sep 04, 2008 34.05 34.68 33.69 33.92 2,944,194 -0.52(-1.52%)
Sep 03, 2008 33.40 34.44 33.38 34.44 2,817,958 +1.17(+3.52%)
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.