Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.403 9.824 9.313 9.824 212,130 +0.23(+2.38%)
Nov 26, 2008 8.542 9.750 8.146 9.595 684,379 +1.12(+13.25%)
Nov 25, 2008 8.280 8.513 7.876 8.472 928,192 +0.53(+6.74%)
Nov 24, 2008 6.970 8.121 6.749 7.937 652,305 +1.24(+18.54%)
Nov 21, 2008 6.921 6.921 6.161 6.696 828,709 -0.07(-1.03%)
Nov 20, 2008 6.798 6.998 6.521 6.766 866,877 -0.32(-4.50%)
Nov 19, 2008 7.852 7.852 6.998 7.084 802,885 -0.77(-9.82%)
Nov 18, 2008 8.309 8.517 7.554 7.856 827,879 -0.41(-4.94%)
Nov 17, 2008 9.015 9.195 8.252 8.264 664,458 -0.80(-8.87%)
Nov 14, 2008 9.518 10.02 9.052 9.068 600,885 -0.62(-6.37%)
Nov 13, 2008 8.815 9.693 8.289 9.685 928,087 +0.82(+9.21%)
Nov 12, 2008 9.914 9.914 8.787 8.868 622,170 -1.19(-11.85%)
Nov 11, 2008 10.89 10.89 10.02 10.06 359,134 -0.94(-8.57%)
Nov 10, 2008 11.26 11.41 10.53 11.00 489,068 +0.02(+0.15%)
Nov 07, 2008 10.49 11.11 10.37 10.99 249,950 +0.61(+5.90%)
Nov 06, 2008 10.62 10.76 10.26 10.37 577,515 -0.33(-3.05%)
Nov 05, 2008 11.45 11.66 10.63 10.70 355,218 -0.94(-8.10%)
Nov 04, 2008 11.74 12.34 11.24 11.64 543,268 -0.12(-1.01%)
Nov 03, 2008 11.60 12.31 11.60 11.76 445,546 -0.15(-1.27%)
Oct 31, 2008 11.60 11.98 11.32 11.91 460,432 +0.24(+2.06%)
Oct 30, 2008 11.66 11.70 11.09 11.67 284,339 +0.45(+4.00%)
Oct 29, 2008 10.80 11.96 10.70 11.22 462,198 +0.41(+3.77%)
Oct 28, 2008 9.967 10.82 9.362 10.82 593,892 +0.86(+8.65%)
Oct 27, 2008 10.92 11.05 9.954 9.954 432,352 -0.96(-8.83%)
Oct 24, 2008 10.60 11.26 10.42 10.92 386,403 -0.66(-5.68%)
Oct 23, 2008 12.51 12.56 11.03 11.58 580,530 -0.78(-6.28%)
Oct 22, 2008 13.33 13.33 12.05 12.35 393,099 -1.16(-8.58%)
Oct 21, 2008 13.78 13.95 13.04 13.51 390,319 -0.51(-3.67%)
Oct 20, 2008 12.96 14.05 12.86 14.03 355,534 +0.86(+6.54%)
Oct 17, 2008 13.11 14.16 12.71 13.16 376,075 -0.41(-3.04%)
Oct 16, 2008 13.37 13.65 12.04 13.58 622,822 +0.84(+6.57%)
Oct 15, 2008 14.03 14.03 12.74 12.74 437,645 -1.59(-11.11%)
Oct 14, 2008 14.59 14.96 13.86 14.33 424,980 -0.23(-1.57%)
Oct 13, 2008 13.02 14.56 13.02 14.56 673,201 +1.91(+15.11%)
Oct 10, 2008 11.09 12.87 10.21 12.65 664,940 +0.95(+8.13%)
Oct 09, 2008 12.86 13.25 11.64 11.70 421,965 -0.90(-7.13%)
Oct 08, 2008 12.35 13.50 11.24 12.60 603,564 -0.13(-1.03%)
Oct 07, 2008 14.09 14.10 12.67 12.73 694,553 -1.58(-11.02%)
Oct 06, 2008 14.96 14.96 13.27 14.30 987,026 -1.18(-7.60%)
Oct 03, 2008 15.24 16.82 15.24 15.48 716,846 +0.24(+1.58%)
Oct 02, 2008 16.83 16.83 15.12 15.24 498,183 -1.56(-9.31%)
Oct 01, 2008 16.98 17.56 16.52 16.80 476,224 -0.09(-0.53%)
Sep 30, 2008 16.46 17.06 15.86 16.89 853,443 +0.67(+4.15%)
Sep 29, 2008 17.35 17.61 15.41 16.22 934,869 -1.31(-7.48%)
Sep 26, 2008 17.44 17.88 16.22 17.53 0 +1.85(+11.80%)
Sep 25, 2008 16.84 16.89 14.72 15.68 1,382,009 -1.02(-6.11%)
Sep 24, 2008 17.54 17.92 16.70 16.70 454,169 -0.84(-4.77%)
Sep 23, 2008 17.61 17.92 17.06 17.54 611,541 -0.18(-1.04%)
Sep 22, 2008 16.97 17.83 16.84 17.72 476,126 +0.58(+3.38%)
Sep 19, 2008 16.35 17.62 16.35 17.14 0 +0.84(+5.13%)
Sep 18, 2008 15.11 16.30 14.71 16.30 683,936 +1.40(+9.43%)
Sep 17, 2008 15.19 15.44 14.45 14.90 721,115 -0.70(-4.50%)
Sep 16, 2008 14.18 15.61 14.00 15.60 732,302 +1.50(+10.66%)
Sep 15, 2008 15.00 15.00 13.86 14.10 821,038 -1.16(-7.62%)
Sep 12, 2008 14.45 15.37 14.41 15.26 354,503 +0.62(+4.27%)
Sep 11, 2008 14.09 14.93 13.72 14.64 480,260 +0.11(+0.73%)
Sep 10, 2008 13.94 14.84 13.94 14.53 440,606 +0.56(+4.03%)
Sep 09, 2008 14.98 15.13 13.85 13.97 886,593 -1.07(-7.09%)
Sep 08, 2008 15.97 15.97 14.92 15.03 887,046 -0.36(-2.31%)
Sep 05, 2008 15.36 15.43 14.57 15.39 0 -0.11(-0.71%)
Sep 04, 2008 16.26 16.26 14.72 15.50 1,169,120 -0.94(-5.71%)
Sep 03, 2008 17.52 17.85 16.13 16.44 583,802 -1.15(-6.52%)
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.