Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.305 7.586 7.305 7.527 14,322 +0.27(+3.78%)
Nov 26, 2008 6.417 7.282 6.417 7.253 112,560 +0.96(+15.29%)
Nov 25, 2008 6.927 7.031 6.291 6.291 45,199 -0.61(-8.90%)
Nov 24, 2008 6.861 7.038 6.831 6.905 16,957 +0.07(+0.97%)
Nov 21, 2008 6.661 6.875 6.602 6.838 36,182 +0.10(+1.54%)
Nov 20, 2008 7.112 7.112 6.661 6.735 74,590 -0.47(-6.47%)
Nov 19, 2008 7.157 7.386 7.157 7.201 4,214 -0.13(-1.82%)
Nov 18, 2008 7.219 7.356 7.027 7.334 32,266 +0.04(+0.61%)
Nov 17, 2008 7.512 7.512 7.142 7.290 51,035 -0.13(-1.70%)
Nov 14, 2008 7.623 7.623 7.090 7.416 158,999 -0.22(-2.91%)
Nov 13, 2008 7.031 7.638 6.964 7.638 28,903 +0.38(+5.31%)
Nov 12, 2008 7.993 7.993 7.164 7.253 52,127 -0.33(-4.39%)
Nov 11, 2008 7.660 7.660 7.549 7.586 28,866 -0.11(-1.44%)
Nov 10, 2008 8.370 8.393 7.697 7.697 47,761 -0.54(-6.56%)
Nov 07, 2008 8.326 8.326 8.148 8.237 3,675 +0.04(+0.54%)
Nov 06, 2008 8.178 8.193 7.993 8.193 17,566 +0.20(+2.50%)
Nov 05, 2008 8.304 8.444 7.919 7.993 39,195 -0.59(-6.90%)
Nov 04, 2008 8.600 8.600 8.511 8.585 15,107 -0.07(-0.85%)
Nov 03, 2008 8.881 8.881 8.208 8.659 42,527 -0.13(-1.43%)
Oct 31, 2008 8.666 8.881 8.666 8.785 30,831 +0.17(+1.98%)
Oct 30, 2008 8.733 8.777 8.252 8.615 40,134 -0.12(-1.36%)
Oct 29, 2008 8.911 8.955 8.518 8.733 22,652 -0.03(-0.34%)
Oct 28, 2008 8.814 8.814 8.541 8.763 22,926 -0.10(-1.09%)
Oct 27, 2008 8.718 8.888 8.400 8.859 44,728 +0.14(+1.61%)
Oct 24, 2008 8.911 9.096 8.659 8.718 41,055 -0.64(-6.80%)
Oct 23, 2008 10.04 10.04 9.251 9.355 44,493 -0.22(-2.32%)
Oct 22, 2008 9.688 9.765 9.407 9.577 52,436 -0.12(-1.22%)
Oct 21, 2008 9.636 9.732 9.621 9.695 24,016 +0.04(+0.42%)
Oct 20, 2008 9.717 9.717 9.547 9.654 7,445 +0.03(+0.35%)
Oct 17, 2008 9.518 9.710 9.518 9.621 23,660 +0.00(+0.00%)
Oct 16, 2008 9.103 9.732 9.066 9.621 78,514 +0.22(+2.36%)
Oct 15, 2008 9.458 9.843 8.541 9.399 55,240 -0.78(-7.70%)
Oct 14, 2008 10.66 10.66 9.976 10.18 13,825 -0.13(-1.22%)
Oct 13, 2008 10.95 10.95 10.08 10.31 12,467 +0.24(+2.43%)
Oct 10, 2008 10.88 10.92 9.251 10.07 65,605 -1.44(-12.54%)
Oct 09, 2008 11.43 11.51 10.66 11.51 34,175 +0.44(+4.01%)
Oct 08, 2008 10.04 11.51 10.04 11.06 37,117 +0.17(+1.56%)
Oct 07, 2008 11.10 11.15 10.89 10.89 12,721 +0.11(+1.03%)
Oct 06, 2008 11.29 11.29 10.21 10.78 52,200 -0.73(-6.30%)
Oct 03, 2008 11.47 11.51 11.28 11.51 16,789 -0.13(-1.14%)
Oct 02, 2008 10.72 11.83 10.72 11.64 34,262 +0.35(+3.08%)
Oct 01, 2008 11.47 11.47 11.10 11.29 20,617 -0.16(-1.42%)
Sep 30, 2008 11.75 11.75 11.00 11.46 32,396 +0.17(+1.51%)
Sep 29, 2008 11.03 11.30 10.14 11.29 44,832 +0.12(+1.06%)
Sep 26, 2008 11.25 11.46 10.81 11.17 0 -0.04(-0.40%)
Sep 25, 2008 11.11 11.21 10.99 11.21 22,155 +0.04(+0.33%)
Sep 24, 2008 11.18 11.35 10.92 11.18 19,497 +0.00(+0.00%)
Sep 23, 2008 10.84 11.18 10.73 11.18 11,248 +0.00(+0.00%)
Sep 22, 2008 11.14 11.18 10.61 11.18 17,000 +0.19(+1.68%)
Sep 19, 2008 10.73 11.03 10.73 10.99 0 +0.48(+4.58%)
Sep 18, 2008 9.969 10.65 9.969 10.51 16,527 +0.04(+0.42%)
Sep 17, 2008 10.58 10.95 10.20 10.46 109,829 -0.47(-4.26%)
Sep 16, 2008 10.88 10.97 10.60 10.93 18,238 -0.05(-0.47%)
Sep 15, 2008 10.99 11.09 10.98 10.98 1,679 -0.12(-1.07%)
Sep 12, 2008 11.10 11.25 10.83 11.10 20,577 -0.15(-1.32%)
Sep 11, 2008 11.32 11.47 10.95 11.25 41,884 -0.07(-0.59%)
Sep 10, 2008 10.37 11.49 10.37 11.32 31,207 +0.21(+1.93%)
Sep 09, 2008 11.43 11.43 11.03 11.10 17,685 -0.37(-3.23%)
Sep 08, 2008 11.59 11.66 11.21 11.47 31,929 -0.29(-2.45%)
Sep 05, 2008 11.48 11.83 11.48 11.76 0 -0.08(-0.69%)
Sep 04, 2008 10.69 11.92 10.69 11.84 29,557 -0.24(-1.96%)
Sep 03, 2008 12.20 12.37 11.99 12.08 19,744 -0.33(-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.