Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.680 7.880 7.500 7.810 20,511 +0.09(+1.16%)
Nov 26, 2008 7.780 7.850 7.600 7.720 45,413 -0.22(-2.72%)
Nov 25, 2008 7.540 8.180 7.410 7.936 53,380 +0.40(+5.25%)
Nov 24, 2008 7.400 8.400 7.400 7.540 94,987 +0.09(+1.21%)
Nov 21, 2008 7.290 7.640 7.040 7.450 111,407 +0.13(+1.78%)
Nov 20, 2008 7.800 7.800 7.200 7.320 88,285 -0.49(-6.27%)
Nov 19, 2008 7.800 8.190 7.600 7.810 62,407 +0.05(+0.64%)
Nov 18, 2008 7.660 7.850 7.600 7.760 39,187 +0.06(+0.74%)
Nov 17, 2008 8.200 8.200 7.670 7.703 57,749 -0.30(-3.71%)
Nov 14, 2008 8.000 8.070 7.880 8.000 27,300 +0.00(+0.00%)
Nov 13, 2008 8.150 8.300 7.880 8.000 76,097 +0.18(+2.30%)
Nov 12, 2008 8.090 8.090 7.810 7.820 28,748 -0.36(-4.40%)
Nov 11, 2008 8.200 8.200 8.005 8.180 46,254 -0.07(-0.85%)
Nov 10, 2008 8.360 8.400 8.250 8.250 48,717 -0.05(-0.60%)
Nov 07, 2008 8.280 8.470 8.279 8.300 54,294 +0.02(+0.24%)
Nov 06, 2008 8.010 8.320 8.000 8.280 70,332 +0.28(+3.50%)
Nov 05, 2008 8.190 8.190 7.790 8.000 67,779 -0.19(-2.32%)
Nov 04, 2008 7.600 8.330 7.600 8.190 94,618 +0.54(+7.06%)
Nov 03, 2008 7.300 7.710 7.300 7.650 88,783 +0.35(+4.79%)
Oct 31, 2008 7.510 7.690 7.300 7.300 86,720 -0.30(-3.95%)
Oct 30, 2008 7.610 7.810 7.500 7.600 73,834 -0.06(-0.82%)
Oct 29, 2008 7.800 7.950 7.390 7.663 41,544 -0.12(-1.50%)
Oct 28, 2008 7.900 7.970 7.740 7.780 49,122 -0.12(-1.52%)
Oct 27, 2008 7.670 7.980 7.670 7.900 44,484 +0.16(+2.07%)
Oct 24, 2008 7.050 7.960 7.050 7.740 79,303 +0.17(+2.18%)
Oct 23, 2008 7.770 8.370 7.560 7.575 137,886 -0.08(-0.98%)
Oct 22, 2008 7.338 7.800 7.250 7.650 85,949 +0.40(+5.52%)
Oct 21, 2008 7.250 7.300 7.150 7.250 89,610 +0.24(+3.42%)
Oct 20, 2008 6.800 7.530 6.800 7.010 89,685 +0.31(+4.63%)
Oct 17, 2008 6.500 6.770 6.360 6.700 77,809 +0.11(+1.67%)
Oct 16, 2008 6.520 6.700 6.520 6.590 41,570 -0.03(-0.45%)
Oct 15, 2008 7.000 7.000 6.610 6.620 79,453 -0.50(-7.02%)
Oct 14, 2008 7.010 7.390 6.930 7.120 82,887 +0.12(+1.71%)
Oct 13, 2008 6.130 7.091 5.960 7.000 163,147 +1.10(+18.64%)
Oct 10, 2008 5.250 5.990 4.810 5.900 206,194 -0.32(-5.14%)
Oct 09, 2008 7.120 7.240 6.010 6.220 154,742 -1.04(-14.33%)
Oct 08, 2008 7.440 7.590 6.680 7.260 138,683 -0.56(-7.16%)
Oct 07, 2008 7.660 7.890 7.590 7.820 85,941 +0.17(+2.22%)
Oct 06, 2008 8.120 8.200 7.330 7.650 127,461 -0.56(-6.82%)
Oct 03, 2008 8.110 8.390 8.110 8.210 76,912 +0.00(+0.00%)
Oct 02, 2008 8.330 8.391 8.120 8.210 47,177 -0.01(-0.12%)
Oct 01, 2008 7.850 8.310 7.850 8.220 54,070 +0.22(+2.75%)
Sep 30, 2008 7.850 8.000 7.845 8.000 31,125 +0.13(+1.65%)
Sep 29, 2008 8.220 8.220 7.860 7.870 83,499 -0.35(-4.26%)
Sep 26, 2008 8.350 8.350 7.680 8.220 0 -0.18(-2.14%)
Sep 25, 2008 8.350 8.540 8.350 8.400 70,701 +0.05(+0.60%)
Sep 24, 2008 8.340 8.480 8.130 8.350 59,252 +0.05(+0.60%)
Sep 23, 2008 8.500 8.570 8.100 8.300 73,117 -0.32(-3.71%)
Sep 22, 2008 8.810 8.870 8.440 8.620 85,184 -0.26(-2.93%)
Sep 19, 2008 8.950 9.240 8.730 8.880 0 +0.18(+2.07%)
Sep 18, 2008 8.500 8.720 8.160 8.700 124,051 -0.18(-2.03%)
Sep 17, 2008 9.100 9.150 8.760 8.880 66,764 -0.34(-3.69%)
Sep 16, 2008 8.920 9.450 8.910 9.220 79,198 -0.07(-0.75%)
Sep 15, 2008 9.330 9.440 9.290 9.290 41,710 -0.14(-1.48%)
Sep 12, 2008 9.430 9.500 9.370 9.430 32,632 -0.02(-0.21%)
Sep 11, 2008 9.440 9.470 9.440 9.450 23,495 -0.04(-0.42%)
Sep 10, 2008 9.550 9.550 9.310 9.490 41,226 -0.10(-1.04%)
Sep 09, 2008 9.590 9.640 9.550 9.590 38,818 -0.05(-0.52%)
Sep 08, 2008 9.570 9.640 9.540 9.640 17,604 +0.07(+0.73%)
Sep 05, 2008 9.530 9.580 9.530 9.570 0 +0.01(+0.10%)
Sep 04, 2008 9.550 9.570 9.520 9.560 33,962 +0.01(+0.10%)
Sep 03, 2008 9.490 9.580 9.450 9.550 53,167 +0.06(+0.63%)
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.