Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.399 8.493 8.255 8.472 3,023,198 +0.06(+0.74%)
Dec 30, 2008 8.276 8.425 8.177 8.409 2,991,563 +0.16(+1.93%)
Dec 29, 2008 8.425 8.425 8.185 8.250 3,563,500 -0.13(-1.56%)
Dec 26, 2008 8.349 8.446 8.185 8.381 1,757,968 +0.02(+0.22%)
Dec 24, 2008 8.435 8.435 8.268 8.362 945,698 -0.01(-0.12%)
Dec 23, 2008 8.451 8.514 8.261 8.373 2,445,093 -0.04(-0.53%)
Dec 22, 2008 8.566 8.589 8.216 8.417 3,037,647 -0.03(-0.40%)
Dec 19, 2008 8.391 8.623 8.391 8.451 3,006,549 -0.06(-0.67%)
Dec 18, 2008 8.574 8.714 8.349 8.508 3,745,848 +0.02(+0.22%)
Dec 17, 2008 8.587 8.712 8.417 8.490 2,606,990 -0.15(-1.78%)
Dec 16, 2008 8.367 8.665 8.367 8.644 3,253,550 +0.32(+3.79%)
Dec 15, 2008 8.367 8.482 8.208 8.328 3,163,103 -0.01(-0.09%)
Dec 12, 2008 8.015 8.373 8.015 8.336 4,198,796 +0.14(+1.65%)
Dec 11, 2008 8.054 8.488 8.054 8.200 2,881,741 +0.13(+1.55%)
Dec 10, 2008 8.174 8.211 7.900 8.075 2,975,209 +0.14(+1.78%)
Dec 09, 2008 8.047 8.279 7.911 7.934 3,835,978 -0.30(-3.64%)
Dec 08, 2008 8.125 8.331 8.049 8.234 3,022,615 +0.42(+5.41%)
Dec 05, 2008 7.587 7.835 7.489 7.812 4,598,124 +0.06(+0.77%)
Dec 04, 2008 7.838 8.010 7.655 7.752 4,460,573 -0.09(-1.16%)
Dec 03, 2008 7.650 7.882 7.392 7.843 5,696,118 +0.22(+2.95%)
Dec 02, 2008 7.916 7.953 7.480 7.619 4,212,893 -0.28(-3.53%)
Dec 01, 2008 7.867 8.101 7.731 7.898 4,717,808 +0.17(+2.26%)
Nov 28, 2008 7.663 7.726 7.611 7.723 1,330,320 -0.01(-0.10%)
Nov 26, 2008 7.684 7.780 7.501 7.731 3,129,287 -0.06(-0.74%)
Nov 25, 2008 7.960 8.062 7.608 7.788 3,454,955 +0.05(+0.71%)
Nov 24, 2008 7.561 7.895 7.444 7.733 3,496,210 +0.28(+3.78%)
Nov 21, 2008 7.128 7.480 6.859 7.452 5,673,728 +0.51(+7.29%)
Nov 20, 2008 7.368 7.439 6.927 6.946 4,631,998 -0.50(-6.66%)
Nov 19, 2008 7.872 7.971 7.428 7.441 3,958,383 -0.44(-5.63%)
Nov 18, 2008 8.112 8.214 7.668 7.885 3,652,342 -0.44(-5.24%)
Nov 17, 2008 8.357 8.615 8.271 8.321 2,479,109 -0.07(-0.87%)
Nov 14, 2008 8.435 8.641 8.331 8.394 0 -0.20(-2.28%)
Nov 13, 2008 8.409 8.589 7.898 8.589 4,726,635 +0.29(+3.55%)
Nov 12, 2008 8.754 8.754 8.255 8.294 2,372,012 -0.52(-5.94%)
Nov 11, 2008 8.717 8.969 8.668 8.819 2,087,060 -0.06(-0.67%)
Nov 10, 2008 8.959 9.136 8.728 8.878 1,952,918 -0.03(-0.32%)
Nov 07, 2008 9.115 9.180 8.761 8.907 2,615,781 +0.00(+0.03%)
Nov 06, 2008 9.250 9.377 8.733 8.904 3,026,847 -0.42(-4.49%)
Nov 05, 2008 9.572 9.710 9.250 9.323 2,748,102 -0.24(-2.55%)
Nov 04, 2008 9.362 9.663 9.338 9.567 2,084,928 +0.50(+5.50%)
Nov 03, 2008 9.055 9.146 8.917 9.068 2,013,034 +0.08(+0.87%)
Oct 31, 2008 8.964 9.169 8.616 8.990 2,809,042 +0.06(+0.67%)
Oct 30, 2008 8.691 8.980 8.496 8.930 2,820,977 +0.53(+6.28%)
Oct 29, 2008 8.109 8.699 8.047 8.403 3,043,912 +0.44(+5.48%)
Oct 28, 2008 7.694 8.005 7.392 7.966 2,478,333 +0.42(+5.58%)
Oct 27, 2008 7.733 7.972 7.519 7.545 2,512,494 -0.30(-3.84%)
Oct 24, 2008 7.587 7.959 7.293 7.847 3,065,769 -0.28(-3.39%)
Oct 23, 2008 7.961 8.307 7.683 8.122 3,543,872 -0.02(-0.29%)
Oct 22, 2008 8.478 8.504 7.891 8.146 3,316,022 -0.48(-5.60%)
Oct 21, 2008 8.577 8.808 8.434 8.629 3,897,381 -0.18(-2.01%)
Oct 20, 2008 8.161 8.806 8.161 8.806 3,896,515 +0.68(+8.41%)
Oct 17, 2008 7.535 8.351 7.465 8.122 4,697,596 +0.37(+4.76%)
Oct 16, 2008 7.548 7.753 7.171 7.753 5,890,072 +0.19(+2.58%)
Oct 15, 2008 8.172 8.418 7.522 7.558 5,912,629 -1.00(-11.63%)
Oct 14, 2008 9.065 9.533 8.276 8.554 7,228,109 -0.31(-3.49%)
Oct 13, 2008 7.790 8.876 7.790 8.863 2,377,008 +1.12(+14.46%)
Oct 10, 2008 7.548 7.920 6.836 7.743 7,306,996 -0.28(-3.43%)
Oct 09, 2008 8.709 8.928 7.883 8.018 3,663,046 -0.70(-8.02%)
Oct 08, 2008 8.234 8.889 8.234 8.717 6,201,226 +0.09(+0.99%)
Oct 07, 2008 9.507 9.507 8.629 8.632 4,233,437 -0.38(-4.24%)
Oct 06, 2008 9.240 9.263 8.470 9.013 5,254,454 -0.42(-4.46%)
Oct 03, 2008 9.894 10.11 9.374 9.434 0 -0.37(-3.76%)
Oct 02, 2008 9.861 9.975 9.608 9.803 4,711,397 -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.