Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.868 6.372 5.739 6.161 72,702,312 +0.26(+4.37%)
Oct 30, 2008 6.224 6.576 5.688 5.903 75,038,928 -0.07(-1.18%)
Oct 29, 2008 6.392 6.392 5.895 5.974 103,289,760 -0.66(-9.91%)
Oct 28, 2008 5.387 6.935 5.332 6.630 92,018,792 +1.31(+24.52%)
Oct 27, 2008 5.031 5.532 4.988 5.325 75,420,072 +0.22(+4.21%)
Oct 24, 2008 5.086 6.353 4.887 5.110 87,918,752 -0.45(-8.09%)
Oct 23, 2008 5.571 5.622 5.164 5.559 87,898,696 +0.01(+0.14%)
Oct 22, 2008 5.876 5.907 5.395 5.551 83,437,744 -0.45(-7.55%)
Oct 21, 2008 6.153 6.314 5.981 6.005 51,964,580 -0.24(-3.82%)
Oct 20, 2008 5.974 6.243 5.950 6.243 57,541,460 +0.29(+4.86%)
Oct 17, 2008 5.845 6.990 5.704 5.954 93,655,856 -0.05(-0.85%)
Oct 16, 2008 5.586 6.024 5.411 6.005 109,684,464 +0.44(+7.94%)
Oct 15, 2008 6.407 6.466 5.536 5.563 86,658,152 -0.94(-14.48%)
Oct 14, 2008 7.010 7.217 6.372 6.505 77,509,000 -0.13(-1.94%)
Oct 13, 2008 6.110 6.658 6.040 6.634 93,237,984 +0.63(+10.48%)
Oct 10, 2008 6.228 6.357 5.477 6.005 180,624,000 -0.37(-5.82%)
Oct 09, 2008 6.619 6.908 6.286 6.376 131,947,776 -0.27(-4.00%)
Oct 08, 2008 6.407 7.006 6.353 6.642 124,211,656 -0.06(-0.93%)
Oct 07, 2008 7.107 7.459 6.703 6.705 94,010,792 -0.39(-5.46%)
Oct 06, 2008 6.982 7.197 6.587 7.092 107,332,528 -0.10(-1.35%)
Oct 03, 2008 7.282 7.520 7.173 7.189 86,212,688 +0.03(+0.38%)
Oct 02, 2008 7.552 7.634 7.142 7.161 73,568,832 -0.39(-5.17%)
Oct 01, 2008 7.657 7.657 7.435 7.552 75,089,408 -0.11(-1.43%)
Sep 30, 2008 7.193 7.665 7.177 7.661 86,839,128 +0.63(+9.00%)
Sep 29, 2008 7.813 8.004 6.978 7.029 120,394,416 -1.05(-13.00%)
Sep 26, 2008 7.700 8.106 7.673 8.079 71,719,728 +0.31(+4.02%)
Sep 25, 2008 7.567 7.844 7.563 7.766 59,467,196 +0.28(+3.75%)
Sep 24, 2008 7.648 7.648 7.411 7.485 43,443,508 -0.03(-0.42%)
Sep 23, 2008 7.786 7.903 7.470 7.517 54,906,808 -0.24(-3.12%)
Sep 22, 2008 7.993 8.079 7.747 7.759 46,670,112 -0.32(-4.01%)
Sep 19, 2008 8.164 8.317 3.590 8.082 99,377,040 +0.11(+1.32%)
Sep 18, 2008 7.747 8.059 7.602 7.977 99,176,864 +0.38(+4.98%)
Sep 17, 2008 7.821 7.954 7.595 7.599 106,449,904 -0.42(-5.21%)
Sep 16, 2008 7.989 8.270 7.840 8.016 87,828,160 -0.12(-1.53%)
Sep 15, 2008 8.324 8.383 8.118 8.141 75,386,672 -0.33(-3.92%)
Sep 12, 2008 8.399 8.539 8.250 8.473 62,031,688 +0.07(+0.84%)
Sep 11, 2008 8.168 8.414 8.161 8.402 56,566,620 +0.16(+1.94%)
Sep 10, 2008 8.168 8.332 8.028 8.242 63,329,956 +0.16(+1.98%)
Sep 09, 2008 8.352 8.484 8.074 8.082 69,290,152 -0.24(-2.86%)
Sep 08, 2008 8.192 8.328 8.114 8.321 73,740,312 +0.28(+3.44%)
Sep 05, 2008 8.153 8.215 7.965 8.043 54,449,644 -0.09(-1.15%)
Sep 04, 2008 8.328 8.438 8.137 8.137 42,807,204 -0.27(-3.25%)
Sep 03, 2008 8.252 8.441 8.223 8.410 52,452,248 +0.15(+1.84%)
Sep 02, 2008 8.391 8.566 8.196 8.258 48,554,008 -0.01(-0.09%)
Aug 29, 2008 8.360 8.391 8.246 8.266 37,179,984 -0.19(-2.22%)
Aug 28, 2008 8.344 8.484 8.317 8.453 34,784,788 +0.15(+1.79%)
Aug 27, 2008 8.266 8.432 8.200 8.305 31,857,652 +0.07(+0.90%)
Aug 26, 2008 8.118 8.285 8.075 8.231 27,892,944 +0.11(+1.39%)
Aug 25, 2008 8.434 8.434 8.106 8.118 46,788,212 -0.36(-4.19%)
Aug 22, 2008 8.412 8.516 8.301 8.473 35,717,572 +0.09(+1.12%)
Aug 21, 2008 8.266 8.410 8.176 8.379 34,063,280 +0.07(+0.89%)
Aug 20, 2008 8.451 8.488 8.235 8.305 42,525,552 -0.08(-0.98%)
Aug 19, 2008 8.406 8.484 8.336 8.387 40,310,480 -0.13(-1.51%)
Aug 18, 2008 8.734 8.742 8.469 8.516 37,849,264 -0.18(-2.06%)
Aug 15, 2008 8.590 8.797 8.562 8.695 46,952,636 +0.11(+1.27%)
Aug 14, 2008 8.453 8.672 8.453 8.586 45,136,060 +0.05(+0.64%)
Aug 13, 2008 8.492 8.590 8.410 8.531 40,573,812 +0.01(+0.14%)
Aug 12, 2008 8.492 8.617 8.371 8.520 53,819,668 +0.00(+0.05%)
Aug 11, 2008 8.410 8.586 8.371 8.516 51,609,496 +0.04(+0.46%)
Aug 08, 2008 8.254 8.488 8.215 8.477 49,194,508 +0.28(+3.38%)
Aug 07, 2008 8.232 8.293 8.133 8.200 49,444,000 -0.09(-1.08%)
Aug 06, 2008 8.406 8.414 8.176 8.289 45,194,736 -0.11(-1.35%)
Aug 05, 2008 8.114 8.414 8.094 8.402 61,344,840 +0.38(+4.77%)
Aug 04, 2008 7.946 8.067 7.883 8.020 33,824,648 +0.08(+0.98%)
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.