Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.852 9.980 9.751 9.868 379,158 -0.06(-0.62%)
Nov 26, 2008 9.740 9.991 9.572 9.930 814,860 -0.03(-0.28%)
Nov 25, 2008 10.16 10.16 9.533 9.958 821,734 -0.09(-0.94%)
Nov 24, 2008 10.01 10.25 9.589 10.05 897,498 +0.16(+1.64%)
Nov 21, 2008 9.477 9.891 9.036 9.891 1,286,664 +0.54(+5.73%)
Nov 20, 2008 9.768 10.05 9.271 9.354 978,961 -0.52(-5.26%)
Nov 19, 2008 10.06 10.31 9.863 9.874 889,698 -0.24(-2.37%)
Nov 18, 2008 10.10 10.35 9.673 10.11 852,952 +0.06(+0.61%)
Nov 17, 2008 9.846 10.26 9.550 10.05 1,054,765 +0.15(+1.47%)
Nov 14, 2008 10.31 10.49 9.751 9.907 858,006 -0.58(-5.54%)
Nov 13, 2008 9.896 10.50 9.494 10.49 685,424 +0.61(+6.16%)
Nov 12, 2008 10.05 10.11 9.790 9.879 385,420 -0.29(-2.86%)
Nov 11, 2008 10.21 10.50 9.997 10.17 518,984 -0.17(-1.62%)
Nov 10, 2008 10.79 10.79 10.18 10.34 493,153 -0.37(-3.44%)
Nov 07, 2008 10.69 10.82 10.40 10.71 490,628 +0.08(+0.79%)
Nov 06, 2008 10.85 10.88 10.53 10.62 582,206 -0.23(-2.16%)
Nov 05, 2008 10.98 11.34 10.80 10.86 596,663 -0.27(-2.46%)
Nov 04, 2008 11.37 11.43 10.81 11.13 923,164 -0.24(-2.11%)
Nov 03, 2008 11.11 11.50 11.03 11.37 658,528 +0.28(+2.52%)
Oct 31, 2008 11.38 11.38 10.86 11.09 993,445 -0.36(-3.17%)
Oct 30, 2008 11.36 11.52 10.97 11.45 610,323 +0.30(+2.70%)
Oct 29, 2008 11.34 11.52 10.95 11.15 837,561 -0.13(-1.19%)
Oct 28, 2008 10.49 11.29 10.13 11.29 624,827 +1.02(+9.96%)
Oct 27, 2008 10.39 10.79 10.09 10.26 758,711 -0.22(-2.08%)
Oct 24, 2008 10.11 10.72 10.07 10.48 684,473 -0.18(-1.68%)
Oct 23, 2008 10.35 10.92 9.991 10.66 758,410 +0.38(+3.69%)
Oct 22, 2008 10.46 10.64 10.04 10.28 426,242 -0.40(-3.71%)
Oct 21, 2008 10.78 11.01 10.54 10.68 454,904 -0.21(-1.95%)
Oct 20, 2008 10.09 10.91 10.02 10.89 501,081 +0.90(+9.06%)
Oct 17, 2008 9.824 10.65 9.634 9.986 737,831 -0.15(-1.49%)
Oct 16, 2008 9.963 10.19 9.421 10.14 712,181 +0.24(+2.43%)
Oct 15, 2008 10.48 10.48 9.891 9.896 865,670 -0.72(-6.79%)
Oct 14, 2008 10.75 10.75 10.13 10.62 879,633 +0.01(+0.10%)
Oct 13, 2008 10.05 10.61 9.852 10.61 631,979 +0.84(+8.64%)
Oct 10, 2008 9.628 9.824 8.673 9.762 1,202,301 -0.11(-1.08%)
Oct 09, 2008 10.82 10.88 9.868 9.868 829,744 -0.89(-8.26%)
Oct 08, 2008 10.99 11.28 10.72 10.76 849,528 -0.42(-3.80%)
Oct 07, 2008 11.69 11.78 11.14 11.18 568,943 -0.38(-3.28%)
Oct 06, 2008 11.67 11.92 11.04 11.56 844,067 -0.31(-2.63%)
Oct 03, 2008 12.26 12.36 11.85 11.87 0 -0.25(-2.07%)
Oct 02, 2008 12.25 12.32 12.02 12.12 506,401 -0.20(-1.59%)
Oct 01, 2008 12.08 12.35 11.95 12.32 696,710 +0.20(+1.61%)
Sep 30, 2008 12.02 12.17 11.85 12.12 495,129 +0.18(+1.50%)
Sep 29, 2008 12.22 12.31 11.91 11.95 665,973 -0.38(-3.08%)
Sep 26, 2008 12.26 12.35 12.12 12.33 0 -0.01(-0.04%)
Sep 25, 2008 12.11 12.50 12.08 12.33 478,742 +0.25(+2.03%)
Sep 24, 2008 11.97 12.13 11.82 12.09 715,970 +0.06(+0.51%)
Sep 23, 2008 12.11 12.33 11.93 12.02 621,029 -0.10(-0.83%)
Sep 22, 2008 12.37 12.43 12.06 12.12 631,103 -0.21(-1.72%)
Sep 19, 2008 12.63 12.96 12.22 12.34 0 +0.16(+1.33%)
Sep 18, 2008 11.95 12.24 11.72 12.17 1,354,001 +0.41(+3.51%)
Sep 17, 2008 11.16 12.30 11.16 11.76 1,332,176 -0.56(-4.53%)
Sep 16, 2008 12.14 12.35 11.93 12.32 1,091,270 -0.03(-0.27%)
Sep 15, 2008 12.37 12.62 12.29 12.35 573,887 -0.24(-1.91%)
Sep 12, 2008 12.34 12.64 12.34 12.59 911,964 +0.22(+1.76%)
Sep 11, 2008 12.33 12.58 12.26 12.38 1,038,875 -0.10(-0.81%)
Sep 10, 2008 12.28 12.53 12.20 12.48 1,028,927 +0.21(+1.73%)
Sep 09, 2008 12.44 12.58 12.26 12.26 1,045,597 -0.15(-1.21%)
Sep 08, 2008 12.14 12.43 12.14 12.41 997,760 +0.36(+2.96%)
Sep 05, 2008 12.25 12.30 11.93 12.06 0 -0.21(-1.68%)
Sep 04, 2008 12.25 12.38 12.11 12.26 565,510 -0.07(-0.59%)
Sep 03, 2008 12.44 12.47 12.23 12.34 564,910 -0.11(-0.85%)
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.