Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.756 10.38 9.636 10.30 2,439,879 +0.57(+5.87%)
Oct 30, 2008 9.861 10.14 9.432 9.728 3,432,277 +0.13(+1.39%)
Oct 29, 2008 9.347 10.14 9.129 9.594 2,834,428 +0.28(+3.03%)
Oct 28, 2008 8.523 9.319 8.227 9.312 3,736,512 +0.97(+11.66%)
Oct 27, 2008 8.030 8.805 8.030 8.340 2,824,101 +0.15(+1.81%)
Oct 24, 2008 7.516 8.446 7.128 8.192 2,448,219 -0.09(-1.11%)
Oct 23, 2008 8.601 8.748 7.967 8.284 3,476,934 -0.28(-3.29%)
Oct 22, 2008 8.868 8.995 8.255 8.565 2,427,878 -0.48(-5.30%)
Oct 21, 2008 9.157 9.544 9.016 9.044 2,942,291 -0.27(-2.95%)
Oct 20, 2008 9.115 9.347 8.967 9.319 1,832,970 +0.33(+3.68%)
Oct 17, 2008 8.608 9.326 8.488 8.988 2,850,386 +0.10(+1.11%)
Oct 16, 2008 8.579 8.967 8.044 8.889 4,294,596 +0.35(+4.04%)
Oct 15, 2008 9.403 9.474 8.544 8.544 3,091,504 -1.03(-10.74%)
Oct 14, 2008 10.49 11.64 9.298 9.573 4,104,932 -0.45(-4.50%)
Oct 13, 2008 9.678 10.02 9.241 10.02 4,793,731 +0.90(+9.88%)
Oct 10, 2008 8.910 9.551 8.410 9.122 6,037,927 -0.22(-2.34%)
Oct 09, 2008 10.03 10.45 9.305 9.340 4,284,517 -0.57(-5.76%)
Oct 08, 2008 9.389 10.26 9.157 9.911 6,759,074 +0.24(+2.48%)
Oct 07, 2008 10.45 10.50 9.671 9.671 4,247,893 -0.61(-5.96%)
Oct 06, 2008 10.09 10.28 9.580 10.28 6,563,623 +0.12(+1.18%)
Oct 03, 2008 10.73 10.90 10.16 10.16 0 -0.59(-5.50%)
Oct 02, 2008 11.38 11.54 10.73 10.76 2,396,689 -0.62(-5.45%)
Oct 01, 2008 11.27 11.52 11.05 11.38 3,842,251 -0.01(-0.06%)
Sep 30, 2008 11.23 11.95 11.03 11.38 3,543,109 +0.11(+1.00%)
Sep 29, 2008 11.90 12.00 11.21 11.27 2,676,615 -0.70(-5.83%)
Sep 26, 2008 12.19 12.31 11.70 11.97 0 -0.42(-3.41%)
Sep 25, 2008 12.37 12.81 12.10 12.39 7,447,905 +0.22(+1.79%)
Sep 24, 2008 11.71 12.75 11.70 12.17 9,421,218 +0.55(+4.73%)
Sep 23, 2008 11.73 11.87 11.46 11.62 4,886,496 -0.04(-0.36%)
Sep 22, 2008 11.66 11.89 11.43 11.66 6,007,476 -0.06(-0.48%)
Sep 19, 2008 12.15 12.64 11.64 11.72 0 -0.20(-1.71%)
Sep 18, 2008 11.42 12.12 10.81 11.93 9,023,891 +0.66(+5.81%)
Sep 17, 2008 11.90 12.11 11.14 11.27 4,929,360 -0.84(-6.92%)
Sep 16, 2008 11.75 12.12 11.66 12.11 3,919,909 +0.11(+0.88%)
Sep 15, 2008 11.78 12.30 10.95 12.00 5,253,322 -0.26(-2.13%)
Sep 12, 2008 12.46 12.46 11.97 12.26 4,138,472 -0.34(-2.68%)
Sep 11, 2008 12.21 12.69 12.18 12.60 4,788,407 +0.17(+1.36%)
Sep 10, 2008 12.45 12.54 12.02 12.43 4,260,812 +0.07(+0.57%)
Sep 09, 2008 12.42 12.74 12.19 12.36 5,633,457 +0.01(+0.11%)
Sep 08, 2008 12.14 12.57 11.87 12.35 8,147,520 +0.55(+4.66%)
Sep 05, 2008 12.05 12.15 11.54 11.80 0 -0.40(-3.29%)
Sep 04, 2008 12.04 12.47 11.86 12.20 6,984,848 +0.03(+0.23%)
Sep 03, 2008 11.47 12.25 11.47 12.17 5,103,229 +0.69(+6.01%)
Sep 02, 2008 11.66 11.89 11.38 11.48 4,512,745 +0.01(+0.06%)
Aug 29, 2008 11.41 11.59 11.33 11.47 1,696,370 -0.04(-0.31%)
Aug 28, 2008 11.52 11.57 11.19 11.51 2,278,593 +0.08(+0.74%)
Aug 27, 2008 11.22 11.50 11.05 11.43 3,871,382 +0.21(+1.88%)
Aug 26, 2008 11.10 11.30 10.87 11.21 4,121,727 +0.11(+0.95%)
Aug 25, 2008 11.25 11.26 10.89 11.11 4,039,015 -0.19(-1.68%)
Aug 22, 2008 11.55 11.62 10.52 11.30 9,624,310 +0.54(+4.97%)
Aug 21, 2008 10.35 10.85 10.26 10.76 5,197,984 +0.21(+2.00%)
Aug 20, 2008 10.47 10.74 10.21 10.55 3,756,381 +0.13(+1.28%)
Aug 19, 2008 10.47 10.50 10.31 10.42 3,373,781 -0.11(-1.07%)
Aug 18, 2008 10.51 10.64 10.28 10.53 2,982,418 +0.04(+0.40%)
Aug 15, 2008 10.77 10.77 10.02 10.49 0 +0.31(+3.04%)
Aug 14, 2008 9.826 10.50 9.805 10.18 3,769,594 +0.18(+1.83%)
Aug 13, 2008 10.40 10.49 9.875 9.995 4,978,503 -0.49(-4.64%)
Aug 12, 2008 10.57 10.90 10.39 10.48 5,053,994 -0.39(-3.56%)
Aug 11, 2008 10.92 11.57 10.69 10.87 7,191,593 -0.04(-0.39%)
Aug 08, 2008 10.17 10.95 10.17 10.91 2,547,213 +0.71(+6.98%)
Aug 07, 2008 10.58 10.58 10.04 10.20 5,698,125 -0.48(-4.49%)
Aug 06, 2008 10.90 10.90 10.57 10.68 6,701,831 -0.23(-2.13%)
Aug 05, 2008 10.85 11.21 10.76 10.91 4,910,153 +0.17(+1.57%)
Aug 04, 2008 10.66 10.90 10.52 10.74 5,318,504 +0.11(+0.99%)
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.