Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.195 3.643 3.143 3.602 4,927,400 +0.32(+9.88%)
Oct 30, 2008 3.086 3.705 3.086 3.278 4,111,870 +0.32(+10.71%)
Oct 29, 2008 2.980 2.980 2.771 2.961 5,906,020 +0.04(+1.27%)
Oct 28, 2008 2.935 3.089 2.841 2.924 5,891,310 +0.03(+1.07%)
Oct 27, 2008 3.059 3.217 2.891 2.893 4,216,800 -0.20(-6.35%)
Oct 24, 2008 3.093 3.268 3.044 3.089 3,973,870 -0.15(-4.75%)
Oct 23, 2008 3.611 3.705 3.178 3.243 3,991,970 -0.36(-9.99%)
Oct 22, 2008 3.652 3.777 3.553 3.603 1,301,260 -0.14(-3.82%)
Oct 21, 2008 3.803 3.962 3.726 3.746 1,720,470 -0.13(-3.43%)
Oct 20, 2008 3.797 3.880 3.625 3.879 842,530 +0.18(+4.84%)
Oct 17, 2008 3.566 3.831 3.563 3.700 2,504,870 -0.00(-0.05%)
Oct 16, 2008 3.854 4.000 3.515 3.702 4,187,250 -0.13(-3.34%)
Oct 15, 2008 3.950 4.059 3.801 3.830 2,677,440 -0.24(-5.87%)
Oct 14, 2008 4.500 4.589 4.041 4.069 2,789,670 -0.37(-8.40%)
Oct 13, 2008 4.570 4.570 4.314 4.442 3,346,710 +0.31(+7.58%)
Oct 10, 2008 3.913 4.288 3.901 4.129 6,059,430 +0.13(+3.15%)
Oct 09, 2008 4.517 4.517 3.975 4.003 3,451,350 -0.44(-9.90%)
Oct 08, 2008 4.073 4.667 4.027 4.443 2,143,710 +0.23(+5.51%)
Oct 07, 2008 4.221 4.458 4.207 4.211 4,227,540 +0.05(+1.30%)
Oct 06, 2008 4.037 4.239 3.979 4.157 3,572,980 +0.02(+0.56%)
Oct 03, 2008 4.355 4.452 4.130 4.134 4,422,990 -0.15(-3.57%)
Oct 02, 2008 4.484 4.505 4.203 4.287 2,812,030 -0.23(-5.15%)
Oct 01, 2008 4.500 4.600 4.361 4.520 2,152,270 -0.02(-0.42%)
Sep 30, 2008 4.563 4.626 4.432 4.539 3,887,050 +0.11(+2.53%)
Sep 29, 2008 4.727 4.810 4.394 4.427 2,562,050 -0.37(-7.71%)
Sep 26, 2008 5.304 5.304 4.747 4.797 3,189,210 -0.19(-3.89%)
Sep 25, 2008 5.239 5.239 4.950 4.991 1,928,260 -0.03(-0.62%)
Sep 24, 2008 4.980 5.239 4.908 5.022 2,438,710 +0.06(+1.19%)
Sep 23, 2008 4.943 5.046 4.854 4.963 4,068,060 +0.04(+0.77%)
Sep 22, 2008 5.505 5.512 4.908 4.925 3,151,710 -0.64(-11.44%)
Sep 19, 2008 6.010 6.115 5.487 5.561 7,965,030 -0.11(-1.92%)
Sep 18, 2008 5.187 5.720 4.950 5.670 6,541,320 +0.67(+13.40%)
Sep 17, 2008 5.144 5.144 4.896 5.000 5,588,720 -0.05(-1.09%)
Sep 16, 2008 5.048 5.055 4.855 5.055 4,842,910 +0.07(+1.44%)
Sep 15, 2008 5.260 5.260 4.979 4.983 1,680,490 -0.22(-4.25%)
Sep 12, 2008 5.052 5.246 5.052 5.204 1,891,140 +0.10(+1.98%)
Sep 11, 2008 5.204 5.238 5.058 5.103 4,043,770 -0.19(-3.53%)
Sep 10, 2008 5.355 5.355 5.211 5.290 5,045,920 +0.04(+0.84%)
Sep 09, 2008 5.310 5.451 5.242 5.246 3,192,940 -0.05(-0.89%)
Sep 08, 2008 5.415 5.517 5.287 5.293 2,855,130 -0.08(-1.53%)
Sep 05, 2008 5.487 5.499 5.313 5.375 2,282,220 -0.13(-2.40%)
Sep 04, 2008 5.499 5.564 5.475 5.507 2,896,330 -0.02(-0.42%)
Sep 03, 2008 5.391 5.541 5.371 5.530 2,280,820 +0.13(+2.48%)
Sep 02, 2008 5.361 5.484 5.294 5.396 2,302,200 +0.12(+2.18%)
Aug 29, 2008 5.210 5.292 5.146 5.281 976,290 +0.07(+1.30%)
Aug 28, 2008 5.157 5.288 5.151 5.213 794,350 +0.06(+1.20%)
Aug 27, 2008 5.104 5.180 5.104 5.151 1,063,570 +0.04(+0.74%)
Aug 26, 2008 5.168 5.168 5.064 5.113 863,500 -0.05(-1.06%)
Aug 25, 2008 5.178 5.300 5.168 5.168 1,200,710 -0.14(-2.73%)
Aug 22, 2008 5.133 5.334 5.104 5.313 3,030,860 +0.22(+4.26%)
Aug 21, 2008 5.075 5.151 5.020 5.096 570,460 -0.02(-0.43%)
Aug 20, 2008 5.164 5.165 5.065 5.118 960,240 -0.04(-0.70%)
Aug 19, 2008 5.256 5.279 5.121 5.154 983,790 -0.17(-3.12%)
Aug 18, 2008 5.395 5.433 5.268 5.320 524,090 -0.07(-1.23%)
Aug 15, 2008 5.465 5.493 5.314 5.386 1,101,040 -0.02(-0.31%)
Aug 14, 2008 5.362 5.414 5.315 5.403 861,450 -0.01(-0.18%)
Aug 13, 2008 5.402 5.454 5.337 5.413 850,000 +0.00(+0.00%)
Aug 12, 2008 5.500 5.518 5.381 5.413 1,871,710 -0.17(-3.11%)
Aug 11, 2008 5.413 5.742 5.370 5.587 3,817,450 +0.18(+3.41%)
Aug 08, 2008 5.117 5.492 5.117 5.403 1,943,140 +0.20(+3.90%)
Aug 07, 2008 5.115 5.237 5.088 5.200 1,172,860 +0.03(+0.62%)
Aug 06, 2008 5.170 5.244 5.103 5.168 1,111,810 -0.00(-0.10%)
Aug 05, 2008 5.197 5.208 5.012 5.173 2,200,220 +0.07(+1.45%)
Aug 04, 2008 5.159 5.178 5.030 5.099 1,091,650 -0.05(-1.01%)
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.