Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.764 9.218 8.501 8.799 0 +0.08(+0.89%)
Oct 30, 2008 9.026 9.395 8.218 8.721 11,673,390 +0.11(+1.23%)
Oct 29, 2008 8.289 8.835 8.108 8.615 14,603,459 +0.21(+2.45%)
Oct 28, 2008 7.445 8.423 7.183 8.409 15,496,215 +1.38(+19.56%)
Oct 27, 2008 7.176 8.012 7.034 7.034 13,558,520 -0.14(-1.98%)
Oct 24, 2008 5.871 7.615 5.871 7.176 0 +0.04(+0.50%)
Oct 23, 2008 7.856 7.856 6.864 7.140 15,648,136 -0.48(-6.33%)
Oct 22, 2008 7.246 8.246 7.126 7.622 17,902,808 -0.14(-1.83%)
Oct 21, 2008 6.686 8.289 6.686 7.764 21,222,078 +0.86(+12.42%)
Oct 20, 2008 7.693 7.693 6.396 6.906 14,737,212 -0.24(-3.37%)
Oct 17, 2008 6.984 7.651 6.984 7.147 0 -0.33(-4.46%)
Oct 16, 2008 7.395 8.019 6.913 7.480 12,742,545 +0.10(+1.34%)
Oct 15, 2008 7.452 8.431 7.218 7.381 18,231,990 -1.11(-13.03%)
Oct 14, 2008 6.559 8.891 6.516 8.487 55,434,040 +2.99(+54.25%)
Oct 13, 2008 5.772 6.027 4.885 5.502 14,848,681 +0.69(+14.29%)
Oct 10, 2008 4.772 5.523 4.077 4.814 0 +0.26(+5.76%)
Oct 09, 2008 6.509 7.168 4.502 4.552 35,686,208 -1.83(-28.67%)
Oct 08, 2008 7.800 7.849 6.268 6.381 18,923,874 -1.14(-15.17%)
Oct 07, 2008 8.253 8.579 7.410 7.523 9,706,627 -0.84(-10.01%)
Oct 06, 2008 7.977 8.906 7.381 8.360 11,649,609 -0.54(-6.06%)
Oct 03, 2008 9.941 10.78 7.835 8.899 0 -0.47(-5.00%)
Oct 02, 2008 9.600 9.998 8.870 9.367 7,288,490 -0.37(-3.79%)
Oct 01, 2008 8.466 10.28 8.161 9.735 15,012,920 +1.27(+14.99%)
Sep 30, 2008 7.849 8.693 7.261 8.466 9,380,899 +1.52(+21.84%)
Sep 29, 2008 9.572 10.09 6.842 6.949 18,057,412 -3.47(-33.33%)
Sep 26, 2008 9.118 10.67 9.118 10.42 12,968,832 +0.50(+5.00%)
Sep 25, 2008 9.608 10.64 8.948 9.927 10,820,551 +0.53(+5.66%)
Sep 24, 2008 9.501 9.891 9.395 9.395 10,345,476 +0.09(+0.99%)
Sep 23, 2008 9.466 10.10 9.161 9.303 11,787,697 -0.27(-2.81%)
Sep 22, 2008 10.81 10.81 9.260 9.572 14,391,662 -0.98(-9.27%)
Sep 19, 2008 11.82 13.10 8.870 10.55 0 +1.20(+12.81%)
Sep 18, 2008 8.806 9.678 6.162 9.352 50,802,992 +0.83(+9.73%)
Sep 17, 2008 8.537 8.984 7.870 8.523 25,534,700 -0.43(-4.83%)
Sep 16, 2008 8.367 9.125 7.835 8.955 27,537,988 +0.17(+1.94%)
Sep 15, 2008 8.750 9.657 8.750 8.785 24,859,138 -0.69(-7.33%)
Sep 12, 2008 8.672 9.537 8.601 9.480 0 +0.40(+4.45%)
Sep 11, 2008 8.509 9.125 8.480 9.076 12,698,679 +0.17(+1.91%)
Sep 10, 2008 9.466 9.501 8.480 8.906 20,719,534 -0.42(-4.49%)
Sep 09, 2008 9.586 9.951 9.303 9.324 20,553,598 -0.42(-4.29%)
Sep 08, 2008 10.08 10.16 8.587 9.742 24,775,488 +0.55(+5.94%)
Sep 05, 2008 8.395 9.218 8.289 9.196 0 +0.74(+8.81%)
Sep 04, 2008 8.969 9.012 8.388 8.452 10,067,856 -0.56(-6.22%)
Sep 03, 2008 8.934 9.097 8.700 9.012 12,415,683 +0.08(+0.87%)
Sep 02, 2008 8.899 9.211 8.778 8.934 12,742,954 +0.42(+4.91%)
Aug 29, 2008 8.104 8.728 7.977 8.516 0 +0.21(+2.56%)
Aug 28, 2008 7.977 8.303 7.927 8.303 10,241,334 +0.32(+4.00%)
Aug 27, 2008 7.878 8.104 7.644 7.984 9,703,693 +0.11(+1.35%)
Aug 26, 2008 7.743 7.892 7.658 7.878 10,477,167 +0.16(+2.11%)
Aug 25, 2008 8.055 8.055 7.651 7.714 11,441,943 -0.42(-5.14%)
Aug 22, 2008 7.729 8.267 7.729 8.133 0 +0.67(+8.93%)
Aug 21, 2008 7.551 7.686 7.431 7.466 10,327,104 -0.27(-3.48%)
Aug 20, 2008 7.516 7.821 7.303 7.736 16,050,552 +0.18(+2.35%)
Aug 19, 2008 7.750 7.800 7.332 7.558 16,195,447 -0.35(-4.39%)
Aug 18, 2008 8.381 8.381 7.835 7.906 11,143,667 -0.41(-4.94%)
Aug 15, 2008 8.239 8.544 8.175 8.317 0 +0.22(+2.71%)
Aug 14, 2008 7.849 8.317 7.700 8.097 12,306,315 +0.25(+3.16%)
Aug 13, 2008 8.296 8.374 7.615 7.849 19,523,682 -0.48(-5.79%)
Aug 12, 2008 8.743 8.920 8.260 8.331 19,855,496 -0.57(-6.45%)
Aug 11, 2008 8.544 9.303 8.303 8.906 19,266,086 +0.44(+5.19%)
Aug 08, 2008 7.878 8.572 7.800 8.466 23,328,502 +0.80(+10.45%)
Aug 07, 2008 8.033 8.211 7.530 7.665 18,521,026 -0.49(-6.00%)
Aug 06, 2008 7.729 8.360 7.544 8.154 21,837,814 +0.41(+5.31%)
Aug 05, 2008 7.707 7.792 7.480 7.743 17,510,008 +0.30(+4.10%)
Aug 04, 2008 7.736 7.736 7.176 7.438 15,306,427 -0.34(-4.38%)
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.