Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.770 9.031 8.678 9.012 1,970,151 +0.13(+1.47%)
Oct 30, 2008 9.075 9.360 8.702 8.881 1,976,104 -0.08(-0.88%)
Oct 29, 2008 8.956 9.368 8.726 8.960 2,446,813 -0.10(-1.05%)
Oct 28, 2008 8.028 9.055 7.830 9.055 2,199,544 +1.29(+16.59%)
Oct 27, 2008 7.695 8.076 7.695 7.767 1,896,371 -0.26(-3.26%)
Oct 24, 2008 7.533 8.334 7.259 8.028 2,081,936 -0.21(-2.50%)
Oct 23, 2008 8.005 8.397 7.783 8.234 2,280,127 +0.32(+4.01%)
Oct 22, 2008 8.183 8.334 7.767 7.917 2,002,129 -0.40(-4.77%)
Oct 21, 2008 8.821 8.976 8.112 8.314 1,628,677 -0.19(-2.24%)
Oct 20, 2008 7.846 8.512 7.747 8.504 1,417,626 +0.70(+8.99%)
Oct 17, 2008 7.759 8.326 7.465 7.802 0 -0.10(-1.25%)
Oct 16, 2008 7.747 7.969 7.176 7.901 1,985,257 +0.17(+2.21%)
Oct 15, 2008 8.583 8.996 7.731 7.731 2,094,035 -1.27(-14.13%)
Oct 14, 2008 9.428 9.701 8.460 9.004 4,573,510 -0.21(-2.24%)
Oct 13, 2008 6.498 9.210 6.498 9.210 3,149,885 +2.87(+45.37%)
Oct 10, 2008 6.696 6.696 5.412 6.335 4,301,823 -0.46(-6.71%)
Oct 09, 2008 7.231 7.557 6.740 6.791 3,577,734 -0.34(-4.73%)
Oct 08, 2008 8.353 8.944 7.128 7.128 2,349,559 -1.20(-14.38%)
Oct 07, 2008 9.551 9.646 8.326 8.326 1,396,746 -1.19(-12.46%)
Oct 06, 2008 10.41 10.70 9.051 9.511 1,857,530 -1.31(-12.09%)
Oct 03, 2008 10.72 11.16 10.63 10.82 0 +0.20(+1.90%)
Oct 02, 2008 11.26 11.63 10.47 10.62 1,053,400 -0.68(-6.03%)
Oct 01, 2008 11.70 11.79 10.54 11.30 2,547,456 -0.40(-3.39%)
Sep 30, 2008 11.30 11.70 10.99 11.70 2,129,075 +0.89(+8.26%)
Sep 29, 2008 11.50 11.81 10.80 10.80 1,752,276 -0.63(-5.48%)
Sep 26, 2008 10.40 11.50 10.40 11.43 0 -0.08(-0.69%)
Sep 25, 2008 12.00 12.00 11.40 11.51 843,023 -0.19(-1.59%)
Sep 24, 2008 11.55 11.89 11.11 11.70 1,794,040 +0.12(+1.03%)
Sep 23, 2008 11.34 11.79 11.16 11.58 1,513,573 +0.18(+1.57%)
Sep 22, 2008 12.19 12.67 11.17 11.40 1,965,530 -1.29(-10.16%)
Sep 19, 2008 11.33 12.69 10.79 12.69 0 +2.38(+23.12%)
Sep 18, 2008 10.65 10.66 9.745 10.30 3,572,934 -0.17(-1.66%)
Sep 17, 2008 11.20 11.51 10.48 10.48 2,416,744 -0.87(-7.65%)
Sep 16, 2008 10.74 11.39 10.32 11.35 2,540,169 +0.37(+3.36%)
Sep 15, 2008 10.71 11.51 10.71 10.98 2,307,812 -0.43(-3.75%)
Sep 12, 2008 11.32 11.51 11.25 11.41 1,071,969 -0.01(-0.07%)
Sep 11, 2008 11.32 11.47 10.92 11.41 2,003,171 -0.08(-0.69%)
Sep 10, 2008 11.47 11.59 11.26 11.49 1,788,307 +0.11(+0.98%)
Sep 09, 2008 11.74 11.82 11.38 11.38 2,244,298 -0.42(-3.59%)
Sep 08, 2008 11.90 12.00 11.56 11.81 1,850,727 +0.16(+1.40%)
Sep 05, 2008 11.40 11.66 11.29 11.64 0 +0.16(+1.38%)
Sep 04, 2008 11.64 11.70 11.49 11.49 1,766,131 -0.26(-2.19%)
Sep 03, 2008 11.44 11.74 11.39 11.74 2,418,832 +0.30(+2.60%)
Sep 02, 2008 11.39 11.50 11.30 11.45 1,577,547 +0.13(+1.19%)
Aug 29, 2008 11.38 11.38 11.27 11.31 0 -0.12(-1.07%)
Aug 28, 2008 11.17 11.43 11.16 11.43 1,604,757 +0.31(+2.74%)
Aug 27, 2008 11.08 11.15 11.01 11.13 1,477,400 +0.03(+0.29%)
Aug 26, 2008 10.83 11.10 10.82 11.10 1,496,060 +0.27(+2.45%)
Aug 25, 2008 10.91 10.97 10.79 10.83 1,230,972 -0.26(-2.32%)
Aug 22, 2008 10.96 11.15 10.83 11.09 0 +0.19(+1.78%)
Aug 21, 2008 11.09 11.09 10.85 10.89 1,443,419 -0.28(-2.52%)
Aug 20, 2008 11.00 11.18 10.92 11.18 1,253,120 +0.10(+0.89%)
Aug 19, 2008 11.05 11.26 11.03 11.08 1,353,244 -0.15(-1.38%)
Aug 18, 2008 11.31 11.31 11.14 11.23 1,339,036 -0.08(-0.67%)
Aug 15, 2008 11.19 11.37 11.15 11.31 0 +0.11(+0.99%)
Aug 14, 2008 10.93 11.21 10.82 11.20 1,143,099 +0.21(+1.95%)
Aug 13, 2008 11.09 11.13 10.88 10.98 1,731,355 -0.21(-1.88%)
Aug 12, 2008 11.37 11.37 11.15 11.19 1,850,634 -0.26(-2.25%)
Aug 11, 2008 11.49 11.66 11.32 11.45 1,723,291 -0.11(-0.93%)
Aug 08, 2008 11.23 11.56 11.20 11.56 1,489,487 +0.31(+2.75%)
Aug 07, 2008 11.57 11.57 11.22 11.25 1,272,976 -0.36(-3.11%)
Aug 06, 2008 11.78 11.78 11.58 11.61 1,415,676 -0.21(-1.81%)
Aug 05, 2008 11.82 11.82 11.56 11.82 2,278,400 +0.05(+0.40%)
Aug 04, 2008 11.83 11.89 11.58 11.77 1,954,952 -0.07(-0.60%)
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.