Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.818 5.998 5.757 5.833 34,699,800 -0.05(-0.78%)
Oct 30, 2008 6.009 6.082 5.742 5.879 42,048,112 +0.09(+1.52%)
Oct 29, 2008 6.063 6.147 5.753 5.791 41,921,480 -0.27(-4.47%)
Oct 28, 2008 5.765 6.086 5.501 6.063 54,016,220 +0.51(+9.22%)
Oct 27, 2008 5.612 5.872 5.543 5.551 44,358,404 -0.14(-2.42%)
Oct 24, 2008 5.440 5.887 5.413 5.688 67,360,416 -0.16(-2.81%)
Oct 23, 2008 5.684 5.883 5.509 5.852 69,254,536 +0.11(+1.93%)
Oct 22, 2008 5.661 5.791 5.597 5.742 52,667,368 +0.06(+1.08%)
Oct 21, 2008 5.807 5.910 5.669 5.681 33,864,376 -0.23(-3.88%)
Oct 20, 2008 5.868 6.017 5.669 5.910 39,261,420 +0.05(+0.78%)
Oct 17, 2008 5.562 6.892 5.448 5.864 64,457,864 +0.15(+2.54%)
Oct 16, 2008 5.587 5.719 5.230 5.719 127,847,032 -0.14(-2.35%)
Oct 15, 2008 6.490 6.498 5.734 5.856 108,206,672 -0.92(-13.58%)
Oct 14, 2008 7.117 7.163 6.716 6.777 65,786,340 -0.14(-1.99%)
Oct 13, 2008 6.746 6.922 6.391 6.914 62,172,692 +0.52(+8.19%)
Oct 10, 2008 5.784 6.571 5.730 6.391 101,077,544 +0.29(+4.82%)
Oct 09, 2008 6.555 6.578 5.940 6.097 65,701,772 -0.40(-6.17%)
Oct 08, 2008 6.162 6.911 6.120 6.498 83,755,728 +0.19(+3.09%)
Oct 07, 2008 6.918 7.056 6.299 6.303 58,525,748 -0.53(-7.77%)
Oct 06, 2008 7.067 7.067 6.380 6.834 97,709,464 -0.40(-5.54%)
Oct 03, 2008 7.400 7.686 7.232 7.235 51,367,252 -0.08(-1.10%)
Oct 02, 2008 7.572 7.640 7.232 7.316 66,629,136 -0.65(-8.15%)
Oct 01, 2008 8.412 8.492 7.927 7.965 45,366,444 -0.58(-6.84%)
Sep 30, 2008 7.824 8.557 7.755 8.550 53,416,004 +0.93(+12.18%)
Sep 29, 2008 8.511 8.656 7.621 7.621 59,007,076 -1.00(-11.61%)
Sep 26, 2008 8.313 8.656 8.309 8.622 31,345,592 +0.08(+0.94%)
Sep 25, 2008 8.339 8.645 8.118 8.542 39,490,272 +0.28(+3.37%)
Sep 24, 2008 8.255 8.339 8.076 8.263 34,112,416 +0.06(+0.70%)
Sep 23, 2008 8.343 8.458 8.203 8.206 45,759,000 -0.06(-0.69%)
Sep 22, 2008 8.847 8.851 8.259 8.263 37,765,668 -0.59(-6.65%)
Sep 19, 2008 9.054 9.092 8.439 8.851 60,888,168 +0.06(+0.74%)
Sep 18, 2008 8.691 8.932 8.290 8.786 61,183,100 +0.41(+4.93%)
Sep 17, 2008 8.561 8.733 8.313 8.374 53,176,324 -0.34(-3.90%)
Sep 16, 2008 8.401 8.817 8.370 8.714 57,124,344 +0.31(+3.68%)
Sep 15, 2008 8.343 8.672 8.290 8.404 40,103,988 -0.21(-2.44%)
Sep 12, 2008 8.744 8.756 8.465 8.614 45,458,760 -0.18(-2.08%)
Sep 11, 2008 8.771 8.954 8.718 8.798 46,307,808 -0.13(-1.45%)
Sep 10, 2008 8.653 9.035 8.630 8.928 48,750,760 +0.26(+2.95%)
Sep 09, 2008 8.974 9.088 8.667 8.672 37,689,300 -0.30(-3.32%)
Sep 08, 2008 9.256 9.291 8.851 8.970 39,645,684 -0.11(-1.22%)
Sep 05, 2008 8.932 9.340 8.878 9.081 59,623,136 -0.02(-0.17%)
Sep 04, 2008 9.363 9.432 9.092 9.096 47,516,092 -0.16(-1.77%)
Sep 03, 2008 9.230 9.348 9.191 9.260 31,014,314 +0.06(+0.71%)
Sep 02, 2008 9.627 9.673 9.134 9.195 41,575,016 -0.33(-3.45%)
Aug 29, 2008 9.569 9.631 9.436 9.524 27,264,234 -0.18(-1.85%)
Aug 28, 2008 9.470 9.738 9.451 9.703 16,502,843 +0.20(+2.09%)
Aug 27, 2008 9.424 9.589 9.348 9.505 17,568,222 +0.08(+0.89%)
Aug 26, 2008 9.550 9.558 9.329 9.421 18,693,232 -0.04(-0.44%)
Aug 25, 2008 9.499 9.508 9.401 9.463 20,952,138 -0.10(-1.04%)
Aug 22, 2008 9.440 9.642 9.321 9.562 22,014,638 +0.19(+2.08%)
Aug 21, 2008 9.466 9.466 9.249 9.367 33,255,462 -0.17(-1.76%)
Aug 20, 2008 9.654 9.699 9.459 9.535 33,570,536 -0.16(-1.69%)
Aug 19, 2008 9.665 9.848 9.665 9.699 25,998,512 -0.05(-0.47%)
Aug 18, 2008 9.845 9.967 9.669 9.745 33,351,904 -0.18(-1.81%)
Aug 15, 2008 9.932 10.11 9.902 9.925 28,803,628 -0.03(-0.27%)
Aug 14, 2008 9.848 10.04 9.749 9.952 35,022,524 +0.10(+0.97%)
Aug 13, 2008 9.890 10.08 9.768 9.856 34,575,804 -0.10(-0.96%)
Aug 12, 2008 10.15 10.23 9.925 9.952 33,143,972 -0.27(-2.62%)
Aug 11, 2008 9.963 10.32 9.803 10.22 30,322,298 +0.15(+1.48%)
Aug 08, 2008 9.732 10.13 9.631 10.07 31,267,548 +0.34(+3.53%)
Aug 07, 2008 9.730 9.902 9.566 9.726 36,759,832 +0.01(+0.08%)
Aug 06, 2008 9.711 9.780 9.558 9.718 42,953,108 -0.06(-0.66%)
Aug 05, 2008 9.715 9.814 9.558 9.783 37,125,496 +0.21(+2.24%)
Aug 04, 2008 9.356 9.657 9.283 9.569 27,038,564 +0.18(+1.91%)
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.