Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.398 8.492 8.255 8.471 3,023,430 +0.06(+0.74%)
Dec 30, 2008 8.276 8.424 8.176 8.409 2,991,792 +0.16(+1.93%)
Dec 29, 2008 8.424 8.424 8.184 8.249 3,563,774 -0.13(-1.56%)
Dec 26, 2008 8.349 8.445 8.184 8.380 1,758,103 +0.02(+0.22%)
Dec 24, 2008 8.435 8.435 8.268 8.362 945,770 -0.01(-0.12%)
Dec 23, 2008 8.450 8.513 8.260 8.372 2,445,281 -0.04(-0.53%)
Dec 22, 2008 8.565 8.589 8.216 8.416 3,037,880 -0.03(-0.40%)
Dec 19, 2008 8.390 8.623 8.390 8.450 3,006,779 -0.06(-0.67%)
Dec 18, 2008 8.573 8.714 8.349 8.508 3,746,136 +0.02(+0.22%)
Dec 17, 2008 8.586 8.711 8.416 8.489 2,607,190 -0.15(-1.78%)
Dec 16, 2008 8.367 8.664 8.367 8.643 3,253,800 +0.32(+3.79%)
Dec 15, 2008 8.367 8.482 8.208 8.328 3,163,345 -0.01(-0.09%)
Dec 12, 2008 8.015 8.372 8.015 8.336 4,199,118 +0.14(+1.65%)
Dec 11, 2008 8.054 8.487 8.054 8.200 2,881,962 +0.13(+1.55%)
Dec 10, 2008 8.174 8.210 7.900 8.075 2,975,437 +0.14(+1.78%)
Dec 09, 2008 8.046 8.278 7.910 7.934 3,836,272 -0.30(-3.64%)
Dec 08, 2008 8.124 8.330 8.049 8.234 3,022,847 +0.42(+5.41%)
Dec 05, 2008 7.587 7.835 7.488 7.811 4,598,477 +0.06(+0.77%)
Dec 04, 2008 7.837 8.009 7.655 7.751 4,460,915 -0.09(-1.16%)
Dec 03, 2008 7.649 7.882 7.391 7.842 5,696,556 +0.22(+2.95%)
Dec 02, 2008 7.915 7.952 7.480 7.618 4,213,216 -0.28(-3.53%)
Dec 01, 2008 7.866 8.101 7.730 7.897 4,718,170 +0.17(+2.26%)
Nov 28, 2008 7.662 7.725 7.610 7.722 1,330,422 -0.01(-0.10%)
Nov 26, 2008 7.683 7.780 7.501 7.730 3,129,527 -0.06(-0.74%)
Nov 25, 2008 7.960 8.062 7.608 7.788 3,455,220 +0.05(+0.71%)
Nov 24, 2008 7.561 7.895 7.443 7.733 3,496,478 +0.28(+3.78%)
Nov 21, 2008 7.128 7.480 6.859 7.451 5,674,163 +0.51(+7.29%)
Nov 20, 2008 7.368 7.438 6.927 6.945 4,632,353 -0.50(-6.66%)
Nov 19, 2008 7.871 7.970 7.428 7.441 3,958,687 -0.44(-5.63%)
Nov 18, 2008 8.111 8.213 7.668 7.884 3,652,622 -0.44(-5.24%)
Nov 17, 2008 8.356 8.615 8.270 8.320 2,479,299 -0.07(-0.87%)
Nov 14, 2008 8.435 8.641 8.330 8.393 0 -0.20(-2.28%)
Nov 13, 2008 8.409 8.589 7.897 8.589 4,726,998 +0.29(+3.55%)
Nov 12, 2008 8.753 8.753 8.255 8.294 2,372,194 -0.52(-5.94%)
Nov 11, 2008 8.717 8.969 8.667 8.818 2,087,220 -0.06(-0.67%)
Nov 10, 2008 8.958 9.135 8.727 8.878 1,953,068 -0.03(-0.32%)
Nov 07, 2008 9.114 9.179 8.761 8.906 2,615,982 +0.00(+0.03%)
Nov 06, 2008 9.249 9.377 8.732 8.904 3,027,080 -0.42(-4.49%)
Nov 05, 2008 9.571 9.709 9.249 9.322 2,748,314 -0.24(-2.55%)
Nov 04, 2008 9.361 9.662 9.338 9.566 2,085,088 +0.50(+5.50%)
Nov 03, 2008 9.054 9.145 8.917 9.067 2,013,189 +0.08(+0.87%)
Oct 31, 2008 8.963 9.169 8.615 8.989 2,809,258 +0.06(+0.67%)
Oct 30, 2008 8.691 8.979 8.496 8.930 2,821,194 +0.53(+6.28%)
Oct 29, 2008 8.109 8.698 8.046 8.402 3,044,146 +0.44(+5.48%)
Oct 28, 2008 7.693 8.005 7.392 7.966 2,478,523 +0.42(+5.58%)
Oct 27, 2008 7.732 7.971 7.519 7.545 2,512,687 -0.30(-3.84%)
Oct 24, 2008 7.586 7.958 7.293 7.846 3,066,005 -0.28(-3.39%)
Oct 23, 2008 7.961 8.306 7.683 8.122 3,544,144 -0.02(-0.29%)
Oct 22, 2008 8.478 8.504 7.890 8.145 3,316,277 -0.48(-5.60%)
Oct 21, 2008 8.576 8.808 8.433 8.628 3,897,681 -0.18(-2.01%)
Oct 20, 2008 8.161 8.805 8.161 8.805 3,896,815 +0.68(+8.41%)
Oct 17, 2008 7.534 8.350 7.464 8.122 4,697,957 +0.37(+4.76%)
Oct 16, 2008 7.547 7.753 7.171 7.753 5,890,525 +0.19(+2.58%)
Oct 15, 2008 8.171 8.418 7.521 7.558 5,913,083 -1.00(-11.63%)
Oct 14, 2008 9.065 9.532 8.275 8.553 7,228,665 -0.31(-3.49%)
Oct 13, 2008 7.789 8.875 7.789 8.862 2,377,191 +1.12(+14.46%)
Oct 10, 2008 7.547 7.919 6.836 7.742 7,307,557 -0.28(-3.43%)
Oct 09, 2008 8.709 8.927 7.883 8.018 3,663,328 -0.70(-8.02%)
Oct 08, 2008 8.233 8.888 8.233 8.717 6,201,703 +0.09(+0.99%)
Oct 07, 2008 9.506 9.506 8.628 8.631 4,233,762 -0.38(-4.24%)
Oct 06, 2008 9.239 9.262 8.470 9.013 5,254,858 -0.42(-4.46%)
Oct 03, 2008 9.894 10.11 9.373 9.434 0 -0.37(-3.76%)
Oct 02, 2008 9.860 9.974 9.608 9.803 4,711,759 -0.22(-2.15%)
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.