Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.770 4.770 4.547 4.693 1,894,752 -0.09(-1.90%)
Nov 26, 2008 4.254 4.832 4.163 4.784 3,940,256 +0.40(+9.24%)
Nov 25, 2008 4.058 4.393 3.940 4.379 5,604,176 +0.44(+11.15%)
Nov 24, 2008 3.968 4.093 3.487 3.940 11,207,168 +0.11(+2.91%)
Nov 21, 2008 3.996 4.024 2.545 3.828 30,927,436 -1.49(-28.05%)
Nov 20, 2008 5.425 5.746 4.665 5.321 9,755,010 -0.31(-5.57%)
Nov 19, 2008 6.890 6.966 5.523 5.634 8,700,711 -1.23(-17.89%)
Nov 18, 2008 7.057 7.308 6.611 6.862 4,940,645 -0.18(-2.57%)
Nov 17, 2008 7.733 7.845 7.008 7.043 6,493,675 -0.78(-9.98%)
Nov 14, 2008 8.201 8.466 7.803 7.824 3,317,040 -0.47(-5.64%)
Nov 13, 2008 8.068 8.340 7.454 8.291 5,556,657 +0.27(+3.39%)
Nov 12, 2008 8.347 8.410 7.970 8.019 3,815,682 -0.45(-5.27%)
Nov 11, 2008 8.689 8.751 8.382 8.466 2,768,127 -0.33(-3.73%)
Nov 10, 2008 9.184 9.442 8.654 8.793 1,997,383 -0.22(-2.47%)
Nov 07, 2008 9.414 9.539 8.779 9.016 2,812,908 -0.30(-3.22%)
Nov 06, 2008 9.581 9.930 9.253 9.316 2,319,244 -0.22(-2.34%)
Nov 05, 2008 10.31 10.31 9.505 9.539 2,186,644 -0.72(-7.00%)
Nov 04, 2008 10.04 10.31 9.686 10.26 2,361,960 +0.40(+4.10%)
Nov 03, 2008 10.11 10.26 9.735 9.853 3,099,875 -0.34(-3.35%)
Oct 31, 2008 9.658 10.27 9.539 10.19 2,464,574 +0.56(+5.87%)
Oct 30, 2008 9.763 10.03 9.337 9.630 3,467,016 +0.13(+1.39%)
Oct 29, 2008 9.253 10.03 9.037 9.498 2,863,116 +0.28(+3.03%)
Oct 28, 2008 8.438 9.226 8.145 9.219 3,774,331 +0.96(+11.66%)
Oct 27, 2008 7.949 8.717 7.949 8.256 2,852,685 +0.15(+1.81%)
Oct 24, 2008 7.440 8.361 7.057 8.110 2,472,999 -0.09(-1.11%)
Oct 23, 2008 8.514 8.661 7.887 8.201 3,512,126 -0.28(-3.29%)
Oct 22, 2008 8.779 8.905 8.173 8.479 2,452,452 -0.47(-5.30%)
Oct 21, 2008 9.065 9.449 8.926 8.954 2,972,071 -0.27(-2.95%)
Oct 20, 2008 9.023 9.253 8.877 9.226 1,851,523 +0.33(+3.68%)
Oct 17, 2008 8.521 9.233 8.403 8.898 2,879,236 +0.10(+1.11%)
Oct 16, 2008 8.493 8.877 7.963 8.800 4,338,064 +0.34(+4.04%)
Oct 15, 2008 9.309 9.379 8.459 8.459 3,122,794 -1.02(-10.74%)
Oct 14, 2008 10.38 11.52 9.205 9.477 4,146,480 -0.45(-4.50%)
Oct 13, 2008 9.581 9.923 9.149 9.923 4,842,250 +0.89(+9.88%)
Oct 10, 2008 8.821 9.456 8.326 9.030 6,099,039 -0.22(-2.34%)
Oct 09, 2008 9.930 10.35 9.212 9.247 4,327,882 -0.56(-5.76%)
Oct 08, 2008 9.295 10.15 9.065 9.811 6,827,486 +0.24(+2.48%)
Oct 07, 2008 10.34 10.39 9.574 9.574 4,290,888 -0.61(-5.96%)
Oct 06, 2008 9.993 10.18 9.484 10.18 6,630,057 +0.12(+1.18%)
Oct 03, 2008 10.62 10.79 10.06 10.06 0 -0.59(-5.50%)
Oct 02, 2008 11.26 11.43 10.62 10.65 2,420,947 -0.61(-5.45%)
Oct 01, 2008 11.16 11.41 10.94 11.26 3,881,140 -0.01(-0.06%)
Sep 30, 2008 11.12 11.83 10.92 11.27 3,578,970 +0.11(+1.00%)
Sep 29, 2008 11.78 11.88 11.10 11.16 2,703,707 -0.69(-5.83%)
Sep 26, 2008 12.06 12.18 11.58 11.85 0 -0.42(-3.41%)
Sep 25, 2008 12.24 12.68 11.98 12.27 7,523,289 +0.22(+1.79%)
Sep 24, 2008 11.59 12.62 11.58 12.05 9,516,574 +0.54(+4.73%)
Sep 23, 2008 11.61 11.75 11.35 11.51 4,935,954 -0.04(-0.36%)
Sep 22, 2008 11.54 11.77 11.31 11.55 6,068,280 -0.06(-0.48%)
Sep 19, 2008 12.03 12.51 11.53 11.60 0 -0.20(-1.71%)
Sep 18, 2008 11.30 11.99 10.70 11.81 9,115,225 +0.65(+5.81%)
Sep 17, 2008 11.78 11.99 11.03 11.16 4,979,252 -0.83(-6.92%)
Sep 16, 2008 11.63 12.00 11.55 11.99 3,959,584 +0.10(+0.88%)
Sep 15, 2008 11.66 12.18 10.84 11.88 5,306,493 -0.26(-2.13%)
Sep 12, 2008 12.34 12.34 11.85 12.14 4,180,359 -0.33(-2.68%)
Sep 11, 2008 12.09 12.57 12.06 12.48 4,836,872 +0.17(+1.36%)
Sep 10, 2008 12.32 12.42 11.90 12.31 4,303,938 +0.07(+0.57%)
Sep 09, 2008 12.29 12.61 12.07 12.24 5,690,476 +0.01(+0.11%)
Sep 08, 2008 12.02 12.44 11.75 12.22 8,229,985 +0.54(+4.66%)
Sep 05, 2008 11.93 12.03 11.43 11.68 0 -0.40(-3.29%)
Sep 04, 2008 11.92 12.35 11.74 12.08 7,055,545 +0.03(+0.23%)
Sep 03, 2008 11.35 12.13 11.35 12.05 5,154,881 +0.68(+6.01%)
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.