Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.050 8.570 8.050 8.520 4,678,179 +0.38(+4.67%)
Dec 30, 2008 7.680 8.170 7.580 8.140 3,242,383 +0.50(+6.54%)
Dec 29, 2008 7.560 7.740 7.290 7.640 3,865,904 -0.06(-0.78%)
Dec 26, 2008 7.800 7.870 7.540 7.700 0 -0.22(-2.78%)
Dec 24, 2008 7.800 7.920 7.540 7.920 1,638,804 +0.40(+5.32%)
Dec 23, 2008 7.550 7.630 7.290 7.520 4,141,492 +0.05(+0.67%)
Dec 22, 2008 7.900 8.120 7.360 7.470 6,787,128 -0.60(-7.43%)
Dec 19, 2008 8.280 8.610 7.900 8.070 9,476,823 -0.13(-1.59%)
Dec 18, 2008 8.240 8.660 8.040 8.200 5,767,630 -0.13(-1.56%)
Dec 17, 2008 8.660 8.750 8.270 8.330 6,481,668 -0.35(-4.03%)
Dec 16, 2008 7.970 8.680 7.870 8.680 6,271,017 +0.96(+12.44%)
Dec 15, 2008 8.010 8.110 7.360 7.720 5,357,258 -0.28(-3.50%)
Dec 12, 2008 7.530 8.250 7.520 8.000 0 +0.03(+0.38%)
Dec 11, 2008 8.460 8.680 7.820 7.970 7,313,643 -0.67(-7.75%)
Dec 10, 2008 8.590 8.750 8.180 8.640 5,277,238 +0.22(+2.61%)
Dec 09, 2008 8.600 9.050 8.370 8.420 6,441,033 -0.41(-4.64%)
Dec 08, 2008 8.960 9.120 8.130 8.830 10,275,270 +0.44(+5.24%)
Dec 05, 2008 7.830 8.670 7.700 8.390 0 +0.38(+4.74%)
Dec 04, 2008 7.740 8.600 7.740 8.010 8,337,610 -0.17(-2.08%)
Dec 03, 2008 7.590 8.330 7.440 8.180 8,077,940 +0.23(+2.89%)
Dec 02, 2008 8.300 8.300 7.350 7.950 8,782,004 +0.70(+9.66%)
Dec 01, 2008 8.870 9.000 7.200 7.250 7,030,666 -2.13(-22.71%)
Nov 28, 2008 9.080 9.440 8.740 9.380 2,654,599 +0.37(+4.11%)
Nov 26, 2008 8.260 9.010 8.200 9.010 4,334,976 +0.33(+3.80%)
Nov 25, 2008 8.610 8.840 7.750 8.680 9,949,921 +0.57(+7.03%)
Nov 24, 2008 7.000 8.220 6.420 8.110 15,567,229 +1.84(+29.35%)
Nov 21, 2008 7.980 7.980 4.990 6.270 22,961,242 -0.64(-9.26%)
Nov 20, 2008 7.530 7.830 6.770 6.910 19,204,485 -0.79(-10.26%)
Nov 19, 2008 9.250 9.500 7.430 7.700 12,765,560 -1.79(-18.86%)
Nov 18, 2008 9.100 9.870 8.840 9.490 9,625,672 +0.14(+1.50%)
Nov 17, 2008 9.600 9.910 9.050 9.350 6,576,621 -0.25(-2.60%)
Nov 14, 2008 10.21 10.69 9.560 9.600 0 -1.09(-10.20%)
Nov 13, 2008 9.600 10.71 8.710 10.69 13,261,971 +1.08(+11.24%)
Nov 12, 2008 10.75 10.92 9.550 9.610 11,841,221 -1.39(-12.64%)
Nov 11, 2008 10.70 11.19 10.35 11.00 5,437,002 +0.10(+0.92%)
Nov 10, 2008 11.68 11.79 10.60 10.90 5,218,253 -0.34(-3.02%)
Nov 07, 2008 11.70 12.04 10.87 11.24 0 -0.36(-3.10%)
Nov 06, 2008 12.65 13.30 11.48 11.60 11,931,088 -0.94(-7.50%)
Nov 05, 2008 13.35 13.48 12.45 12.54 9,744,539 -1.05(-7.73%)
Nov 04, 2008 13.00 13.85 12.81 13.59 10,009,403 +0.83(+6.50%)
Nov 03, 2008 12.40 12.79 12.00 12.76 6,004,190 +0.35(+2.82%)
Oct 31, 2008 12.36 13.00 11.99 12.41 0 +0.11(+0.89%)
Oct 30, 2008 12.73 13.25 11.59 12.30 8,276,972 +0.15(+1.23%)
Oct 29, 2008 11.69 12.46 11.44 12.15 10,354,526 +0.29(+2.45%)
Oct 28, 2008 10.50 11.88 10.13 11.86 10,987,531 +1.94(+19.56%)
Oct 27, 2008 10.12 11.30 9.920 9.920 9,613,616 -0.20(-1.98%)
Oct 24, 2008 8.280 10.74 8.280 10.12 0 +0.05(+0.50%)
Oct 23, 2008 11.08 11.08 9.680 10.07 11,095,250 -0.68(-6.33%)
Oct 22, 2008 10.22 11.63 10.05 10.75 12,693,917 -0.20(-1.83%)
Oct 21, 2008 9.430 11.69 9.430 10.95 15,047,432 +1.21(+12.42%)
Oct 20, 2008 10.85 10.85 9.020 9.740 10,449,363 -0.34(-3.37%)
Oct 17, 2008 9.850 10.79 9.850 10.08 0 -0.47(-4.45%)
Oct 16, 2008 10.43 11.31 9.750 10.55 9,035,052 +0.14(+1.34%)
Oct 15, 2008 10.51 11.89 10.18 10.41 12,927,322 -1.56(-13.03%)
Oct 14, 2008 9.250 12.54 9.190 11.97 39,305,293 +4.21(+54.25%)
Oct 13, 2008 8.140 8.500 6.890 7.760 10,528,400 +0.97(+14.29%)
Oct 10, 2008 6.730 7.790 5.750 6.790 0 +0.37(+5.76%)
Oct 09, 2008 9.180 10.11 6.350 6.420 25,303,167 -2.58(-28.67%)
Oct 08, 2008 11.00 11.07 8.840 9.000 13,417,900 -1.61(-15.17%)
Oct 07, 2008 11.64 12.10 10.45 10.61 6,882,446 -1.18(-10.01%)
Oct 06, 2008 11.25 12.56 10.41 11.79 8,260,110 -0.76(-6.06%)
Oct 03, 2008 14.02 15.20 11.05 12.55 0 -0.66(-5.00%)
Oct 02, 2008 13.54 14.10 12.51 13.21 5,167,876 -0.52(-3.79%)
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.