Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.770 3.950 3.720 3.860 145,458 +0.04(+1.05%)
Nov 26, 2008 3.220 3.830 3.200 3.820 467,441 +0.52(+15.76%)
Nov 25, 2008 3.220 3.350 3.097 3.300 641,633 +0.11(+3.45%)
Nov 24, 2008 2.930 3.200 2.840 3.190 386,315 +0.32(+11.15%)
Nov 21, 2008 2.640 2.870 2.520 2.870 922,708 +0.29(+11.24%)
Nov 20, 2008 2.750 2.920 2.560 2.580 861,416 -0.19(-6.86%)
Nov 19, 2008 2.970 3.100 2.750 2.770 552,475 -0.21(-7.05%)
Nov 18, 2008 3.250 3.270 2.890 2.980 735,676 -0.29(-8.87%)
Nov 17, 2008 3.620 3.670 3.240 3.270 686,672 -0.39(-10.66%)
Nov 14, 2008 4.050 4.090 3.630 3.660 763,725 -0.48(-11.59%)
Nov 13, 2008 4.050 4.160 3.520 4.140 1,010,224 +0.09(+2.22%)
Nov 12, 2008 5.140 5.200 4.040 4.050 1,064,407 -1.26(-23.73%)
Nov 11, 2008 5.510 5.630 5.310 5.310 466,900 -0.27(-4.84%)
Nov 10, 2008 5.920 5.940 5.550 5.580 402,205 -0.23(-3.96%)
Nov 07, 2008 6.060 6.140 5.730 5.810 699,234 -0.20(-3.33%)
Nov 06, 2008 6.500 6.710 6.010 6.010 525,211 -0.56(-8.52%)
Nov 05, 2008 7.030 7.170 6.540 6.570 445,934 -0.57(-7.98%)
Nov 04, 2008 7.260 7.400 7.000 7.140 517,753 +0.07(+0.99%)
Nov 03, 2008 7.120 7.200 6.690 7.070 519,756 +0.22(+3.21%)
Oct 31, 2008 6.440 7.000 6.270 6.850 1,034,885 +0.32(+4.90%)
Oct 30, 2008 6.510 6.580 6.070 6.530 528,528 +0.19(+3.00%)
Oct 29, 2008 6.530 6.530 6.240 6.340 647,817 -0.11(-1.71%)
Oct 28, 2008 6.550 6.790 6.050 6.450 689,166 +0.06(+0.94%)
Oct 27, 2008 6.340 6.700 6.120 6.390 742,094 -0.07(-1.08%)
Oct 24, 2008 6.210 6.900 6.120 6.460 804,061 -0.24(-3.58%)
Oct 23, 2008 6.940 7.010 6.320 6.700 1,001,516 -0.26(-3.74%)
Oct 22, 2008 7.640 7.850 6.900 6.960 798,322 -0.78(-10.08%)
Oct 21, 2008 7.630 7.925 7.370 7.740 628,483 -0.02(-0.26%)
Oct 20, 2008 7.230 7.800 7.190 7.760 587,116 +0.65(+9.14%)
Oct 17, 2008 6.650 7.580 6.650 7.110 744,641 +0.26(+3.80%)
Oct 16, 2008 6.560 6.930 6.320 6.850 998,839 +0.24(+3.63%)
Oct 15, 2008 7.260 7.380 6.600 6.610 378,986 -0.75(-10.19%)
Oct 14, 2008 7.730 8.080 7.210 7.360 609,434 -0.25(-3.29%)
Oct 13, 2008 7.230 7.800 7.180 7.610 606,326 +0.65(+9.34%)
Oct 10, 2008 6.630 7.270 6.510 6.960 1,444,192 -0.08(-1.14%)
Oct 09, 2008 7.490 7.730 7.040 7.040 938,149 -0.26(-3.56%)
Oct 08, 2008 6.640 7.660 6.550 7.300 1,201,343 +0.49(+7.20%)
Oct 07, 2008 7.210 7.530 6.810 6.810 654,964 -0.61(-8.22%)
Oct 06, 2008 7.540 7.570 7.050 7.420 881,353 -0.23(-3.01%)
Oct 03, 2008 7.850 8.240 7.640 7.650 724,178 -0.07(-0.91%)
Oct 02, 2008 8.190 8.250 7.690 7.720 532,597 -0.54(-6.54%)
Oct 01, 2008 8.230 8.350 8.120 8.260 442,011 -0.10(-1.20%)
Sep 30, 2008 8.720 8.790 8.140 8.360 803,055 -0.26(-3.02%)
Sep 29, 2008 9.080 9.110 8.610 8.620 690,831 -0.62(-6.71%)
Sep 26, 2008 9.110 9.250 9.000 9.240 439,844 -0.08(-0.86%)
Sep 25, 2008 9.420 9.580 9.300 9.320 451,217 -0.12(-1.27%)
Sep 24, 2008 9.940 10.16 9.390 9.440 731,719 -0.50(-5.03%)
Sep 23, 2008 10.49 10.52 9.750 9.940 695,138 -0.56(-5.33%)
Sep 22, 2008 11.14 11.22 10.40 10.50 1,132,485 -0.75(-6.67%)
Sep 19, 2008 11.06 11.30 10.79 11.25 2,065,092 +0.32(+2.93%)
Sep 18, 2008 9.750 10.96 9.500 10.93 1,948,967 +1.41(+14.81%)
Sep 17, 2008 9.340 9.620 9.270 9.520 966,593 +0.01(+0.11%)
Sep 16, 2008 8.900 9.550 8.860 9.510 734,842 +0.46(+5.08%)
Sep 15, 2008 8.880 9.260 8.700 9.050 520,898 -0.05(-0.55%)
Sep 12, 2008 9.130 9.140 8.790 9.100 448,028 -0.11(-1.19%)
Sep 11, 2008 9.200 9.290 9.010 9.210 772,262 -0.20(-2.13%)
Sep 10, 2008 9.390 9.520 9.120 9.410 872,083 +0.21(+2.28%)
Sep 09, 2008 9.500 9.730 9.190 9.200 598,790 -0.32(-3.36%)
Sep 08, 2008 9.370 9.550 9.210 9.520 693,832 +0.32(+3.48%)
Sep 05, 2008 9.030 9.280 9.010 9.200 734,657 +0.11(+1.21%)
Sep 04, 2008 9.230 9.380 9.010 9.090 846,528 -0.21(-2.26%)
Sep 03, 2008 9.730 9.780 9.280 9.300 649,522 -0.43(-4.42%)
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.