Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.700 6.958 6.700 6.904 15,614 +0.25(+3.78%)
Nov 26, 2008 5.886 6.680 5.886 6.653 122,716 +0.88(+15.29%)
Nov 25, 2008 6.354 6.449 5.770 5.770 49,278 -0.56(-8.90%)
Nov 24, 2008 6.293 6.456 6.266 6.334 18,487 +0.06(+0.97%)
Nov 21, 2008 6.110 6.306 6.055 6.272 39,446 +0.10(+1.54%)
Nov 20, 2008 6.524 6.524 6.110 6.177 81,320 -0.43(-6.47%)
Nov 19, 2008 6.564 6.775 6.564 6.605 4,594 -0.12(-1.82%)
Nov 18, 2008 6.621 6.748 6.446 6.727 35,177 +0.04(+0.61%)
Nov 17, 2008 6.890 6.890 6.551 6.687 55,640 -0.12(-1.70%)
Nov 14, 2008 6.992 6.992 6.503 6.802 173,345 -0.20(-2.91%)
Nov 13, 2008 6.449 7.006 6.388 7.006 31,511 +0.35(+5.31%)
Nov 12, 2008 7.331 7.331 6.571 6.653 56,830 -0.31(-4.39%)
Nov 11, 2008 7.026 7.026 6.924 6.958 31,471 -0.10(-1.44%)
Nov 10, 2008 7.678 7.698 7.060 7.060 52,071 -0.50(-6.56%)
Nov 07, 2008 7.637 7.637 7.474 7.556 4,006 +0.04(+0.54%)
Nov 06, 2008 7.501 7.515 7.331 7.515 19,151 +0.18(+2.50%)
Nov 05, 2008 7.617 7.746 7.264 7.331 42,731 -0.54(-6.90%)
Nov 04, 2008 7.888 7.888 7.807 7.875 16,470 -0.07(-0.85%)
Nov 03, 2008 8.146 8.146 7.528 7.942 46,364 -0.12(-1.43%)
Oct 31, 2008 7.949 8.146 7.949 8.058 33,613 +0.16(+1.98%)
Oct 30, 2008 8.010 8.051 7.569 7.902 43,755 -0.11(-1.36%)
Oct 29, 2008 8.173 8.214 7.813 8.010 24,696 -0.03(-0.34%)
Oct 28, 2008 8.085 8.085 7.834 8.037 24,995 -0.09(-1.09%)
Oct 27, 2008 7.997 8.153 7.705 8.126 48,763 +0.13(+1.61%)
Oct 24, 2008 8.173 8.343 7.942 7.997 44,760 -0.58(-6.80%)
Oct 23, 2008 9.212 9.212 8.486 8.581 48,507 -0.20(-2.32%)
Oct 22, 2008 8.886 8.957 8.628 8.784 57,168 -0.11(-1.22%)
Oct 21, 2008 8.839 8.927 8.825 8.893 26,182 +0.04(+0.42%)
Oct 20, 2008 8.913 8.913 8.757 8.855 8,116 +0.03(+0.35%)
Oct 17, 2008 8.730 8.906 8.730 8.825 25,795 +0.00(+0.00%)
Oct 16, 2008 8.350 8.927 8.316 8.825 85,598 +0.20(+2.36%)
Oct 15, 2008 8.676 9.029 7.834 8.621 60,224 -0.72(-7.70%)
Oct 14, 2008 9.775 9.775 9.151 9.341 15,072 -0.12(-1.22%)
Oct 13, 2008 10.05 10.05 9.246 9.456 13,592 +0.22(+2.43%)
Oct 10, 2008 9.979 10.02 8.486 9.232 71,524 -1.32(-12.54%)
Oct 09, 2008 10.48 10.56 9.782 10.56 37,259 +0.41(+4.01%)
Oct 08, 2008 9.212 10.56 9.212 10.15 40,466 +0.16(+1.56%)
Oct 07, 2008 10.18 10.23 9.993 9.993 13,869 +0.10(+1.03%)
Oct 06, 2008 10.35 10.35 9.368 9.891 56,910 -0.67(-6.30%)
Oct 03, 2008 10.52 10.56 10.35 10.56 18,304 -0.12(-1.14%)
Oct 02, 2008 9.836 10.85 9.836 10.68 37,353 +0.32(+3.08%)
Oct 01, 2008 10.52 10.52 10.18 10.36 22,478 -0.15(-1.42%)
Sep 30, 2008 10.77 10.77 10.09 10.51 35,319 +0.16(+1.51%)
Sep 29, 2008 10.11 10.36 9.300 10.35 48,877 +0.11(+1.06%)
Sep 26, 2008 10.32 10.52 9.911 10.24 0 -0.04(-0.40%)
Sep 25, 2008 10.19 10.28 10.08 10.28 24,154 +0.03(+0.33%)
Sep 24, 2008 10.25 10.41 10.01 10.25 21,256 +0.00(+0.00%)
Sep 23, 2008 9.945 10.25 9.843 10.25 12,263 +0.00(+0.00%)
Sep 22, 2008 10.22 10.25 9.728 10.25 18,534 +0.17(+1.68%)
Sep 19, 2008 9.843 10.11 9.843 10.08 0 +0.44(+4.58%)
Sep 18, 2008 9.144 9.769 9.144 9.640 18,018 +0.04(+0.42%)
Sep 17, 2008 9.707 10.05 9.354 9.599 119,739 -0.43(-4.27%)
Sep 16, 2008 9.979 10.06 9.721 10.03 19,883 -0.05(-0.47%)
Sep 15, 2008 10.08 10.17 10.07 10.07 1,831 -0.11(-1.07%)
Sep 12, 2008 10.18 10.32 9.931 10.18 22,433 -0.14(-1.32%)
Sep 11, 2008 10.38 10.52 10.05 10.32 45,663 -0.06(-0.59%)
Sep 10, 2008 9.511 10.54 9.511 10.38 34,022 +0.20(+1.93%)
Sep 09, 2008 10.48 10.48 10.11 10.18 19,281 -0.34(-3.23%)
Sep 08, 2008 10.63 10.69 10.28 10.52 34,810 -0.26(-2.45%)
Sep 05, 2008 10.53 10.85 10.53 10.79 0 -0.07(-0.69%)
Sep 04, 2008 9.802 10.93 9.802 10.86 32,224 -0.22(-1.96%)
Sep 03, 2008 11.19 11.35 11.00 11.08 21,526 -0.31(-2.68%)
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.