Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.580 7.330 6.250 6.870 3,657,481 +0.35(+5.37%)
Oct 30, 2008 6.090 6.600 6.030 6.520 2,728,510 +0.66(+11.26%)
Oct 29, 2008 5.180 6.680 5.130 5.860 4,172,066 +0.81(+16.04%)
Oct 28, 2008 4.320 5.050 4.250 5.050 2,724,496 +0.84(+19.95%)
Oct 27, 2008 4.470 4.500 4.180 4.210 1,757,520 -0.22(-4.97%)
Oct 24, 2008 4.750 4.860 3.970 4.430 4,807,890 -0.72(-13.98%)
Oct 23, 2008 6.140 6.140 4.930 5.150 3,775,713 -0.81(-13.59%)
Oct 22, 2008 6.950 6.950 5.600 5.960 3,607,078 -1.00(-14.37%)
Oct 21, 2008 7.300 7.370 6.930 6.960 4,221,821 -0.54(-7.20%)
Oct 20, 2008 7.470 7.620 6.710 7.500 3,403,511 +0.16(+2.18%)
Oct 17, 2008 6.700 7.520 6.500 7.340 0 +0.39(+5.61%)
Oct 16, 2008 6.950 7.150 6.510 6.950 2,155,812 +0.04(+0.58%)
Oct 15, 2008 7.420 7.420 6.850 6.910 3,025,194 -0.76(-9.91%)
Oct 14, 2008 8.390 8.390 7.210 7.670 2,882,563 -0.23(-2.91%)
Oct 13, 2008 8.290 9.270 7.610 7.900 3,495,896 -0.20(-2.47%)
Oct 10, 2008 7.970 9.360 7.030 8.100 0 -0.45(-5.26%)
Oct 09, 2008 10.01 10.08 8.500 8.550 4,565,778 -1.47(-14.67%)
Oct 08, 2008 10.00 10.60 9.930 10.02 1,966,770 -0.23(-2.24%)
Oct 07, 2008 10.69 10.75 10.09 10.25 2,172,969 -0.21(-2.01%)
Oct 06, 2008 10.42 11.15 10.18 10.46 2,181,325 -0.47(-4.30%)
Oct 03, 2008 11.00 11.20 10.30 10.93 0 +0.23(+2.15%)
Oct 02, 2008 11.38 11.54 10.18 10.70 1,169,593 -0.79(-6.88%)
Oct 01, 2008 11.40 11.70 11.09 11.49 1,713,109 +0.25(+2.22%)
Sep 30, 2008 11.08 12.12 11.00 11.24 1,617,582 +0.49(+4.56%)
Sep 29, 2008 12.95 14.40 10.75 10.75 2,001,953 -2.08(-16.21%)
Sep 26, 2008 13.00 13.25 12.55 12.83 0 -0.21(-1.61%)
Sep 25, 2008 12.70 13.34 12.62 13.04 2,188,701 +0.34(+2.68%)
Sep 24, 2008 12.83 13.12 12.46 12.70 2,302,494 +0.09(+0.71%)
Sep 23, 2008 12.31 13.09 12.31 12.61 2,900,128 +0.30(+2.44%)
Sep 22, 2008 13.23 13.24 12.22 12.31 2,820,056 -1.01(-7.58%)
Sep 19, 2008 13.20 19.59 13.00 13.32 0 -0.02(-0.15%)
Sep 18, 2008 12.00 13.43 11.77 13.34 4,893,300 +1.60(+13.63%)
Sep 17, 2008 12.47 12.77 11.47 11.74 4,068,214 -0.97(-7.63%)
Sep 16, 2008 12.18 12.77 11.91 12.71 3,561,151 +0.46(+3.76%)
Sep 15, 2008 11.81 12.71 11.76 12.25 2,725,833 -0.15(-1.21%)
Sep 12, 2008 12.58 12.81 12.25 12.40 0 -0.33(-2.59%)
Sep 11, 2008 12.37 12.74 12.00 12.73 3,973,369 +0.11(+0.87%)
Sep 10, 2008 13.14 13.33 12.16 12.62 4,002,985 -0.47(-3.59%)
Sep 09, 2008 13.41 13.94 12.97 13.09 4,743,300 -0.24(-1.80%)
Sep 08, 2008 12.43 13.36 12.43 13.33 5,144,882 +1.05(+8.55%)
Sep 05, 2008 11.92 12.31 11.42 12.28 0 +0.14(+1.15%)
Sep 04, 2008 12.58 12.58 12.00 12.14 4,522,365 -0.50(-3.96%)
Sep 03, 2008 12.11 12.88 11.86 12.64 6,242,205 +0.62(+5.16%)
Sep 02, 2008 11.66 12.29 11.56 12.02 4,099,688 +0.67(+5.90%)
Aug 29, 2008 11.24 11.67 11.19 11.35 0 -0.13(-1.13%)
Aug 28, 2008 11.90 11.90 11.41 11.48 3,488,317 -0.20(-1.71%)
Aug 27, 2008 11.22 11.73 11.20 11.68 2,064,205 +0.44(+3.91%)
Aug 26, 2008 11.30 11.44 11.00 11.24 2,238,905 -0.17(-1.49%)
Aug 25, 2008 11.82 11.91 11.30 11.41 1,936,948 -0.52(-4.36%)
Aug 22, 2008 11.50 11.98 11.40 11.93 0 +0.44(+3.83%)
Aug 21, 2008 11.06 11.55 10.94 11.49 2,593,716 +0.17(+1.50%)
Aug 20, 2008 10.98 11.42 10.76 11.32 2,836,420 +0.27(+2.44%)
Aug 19, 2008 11.81 11.92 10.97 11.05 3,788,358 -0.88(-7.38%)
Aug 18, 2008 12.31 12.57 11.79 11.93 2,712,036 -0.44(-3.56%)
Aug 15, 2008 12.80 12.80 11.54 12.37 0 +0.40(+3.34%)
Aug 14, 2008 11.27 12.27 11.22 11.97 2,891,161 +0.53(+4.63%)
Aug 13, 2008 11.83 11.95 11.06 11.44 3,574,737 -0.42(-3.54%)
Aug 12, 2008 12.50 12.50 11.77 11.86 2,772,242 -0.30(-2.47%)
Aug 11, 2008 11.85 12.81 11.53 12.16 3,599,761 +0.29(+2.44%)
Aug 08, 2008 10.98 11.95 10.79 11.87 3,276,403 +0.78(+7.03%)
Aug 07, 2008 11.70 11.88 10.95 11.09 4,559,605 -0.30(-2.63%)
Aug 06, 2008 11.18 11.39 10.83 11.39 7,160,703 -0.11(-0.96%)
Aug 05, 2008 10.85 11.72 10.57 11.50 6,286,604 +1.05(+10.05%)
Aug 04, 2008 10.49 10.55 10.15 10.45 4,405,625 +0.06(+0.58%)
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.