Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.071 9.189 8.979 9.087 411,779 -0.06(-0.62%)
Nov 26, 2008 8.968 9.200 8.814 9.143 884,967 -0.03(-0.28%)
Nov 25, 2008 9.354 9.354 8.778 9.169 892,432 -0.09(-0.94%)
Nov 24, 2008 9.215 9.441 8.829 9.256 974,714 +0.15(+1.64%)
Nov 21, 2008 8.727 9.107 8.320 9.107 1,397,362 +0.49(+5.73%)
Nov 20, 2008 8.994 9.256 8.536 8.613 1,063,186 -0.48(-5.26%)
Nov 19, 2008 9.266 9.493 9.081 9.092 966,243 -0.22(-2.37%)
Nov 18, 2008 9.297 9.529 8.907 9.313 926,335 +0.06(+0.61%)
Nov 17, 2008 9.066 9.446 8.793 9.256 1,145,512 +0.13(+1.47%)
Nov 14, 2008 9.493 9.657 8.979 9.123 931,825 -0.53(-5.54%)
Nov 13, 2008 9.112 9.668 8.742 9.657 744,395 +0.56(+6.16%)
Nov 12, 2008 9.256 9.308 9.015 9.097 418,580 -0.27(-2.86%)
Nov 11, 2008 9.400 9.668 9.205 9.364 563,634 -0.15(-1.62%)
Nov 10, 2008 9.935 9.935 9.369 9.518 535,581 -0.34(-3.44%)
Nov 07, 2008 9.842 9.966 9.580 9.858 532,839 +0.08(+0.79%)
Nov 06, 2008 9.992 10.02 9.693 9.781 632,296 -0.22(-2.16%)
Nov 05, 2008 10.11 10.44 9.940 9.997 647,997 -0.25(-2.46%)
Nov 04, 2008 10.46 10.52 9.956 10.25 1,002,589 -0.22(-2.11%)
Nov 03, 2008 10.23 10.59 10.16 10.47 715,184 +0.26(+2.52%)
Oct 31, 2008 10.48 10.48 9.997 10.21 1,078,916 -0.33(-3.17%)
Oct 30, 2008 10.46 10.61 10.10 10.55 662,832 +0.28(+2.70%)
Oct 29, 2008 10.44 10.61 10.08 10.27 909,621 -0.12(-1.19%)
Oct 28, 2008 9.657 10.40 9.328 10.39 678,584 +0.94(+9.96%)
Oct 27, 2008 9.565 9.935 9.287 9.452 823,987 -0.20(-2.08%)
Oct 24, 2008 9.308 9.873 9.277 9.652 743,362 -0.16(-1.68%)
Oct 23, 2008 9.529 10.06 9.200 9.817 823,660 +0.35(+3.69%)
Oct 22, 2008 9.632 9.801 9.241 9.467 462,914 -0.37(-3.71%)
Oct 21, 2008 9.930 10.14 9.709 9.832 494,041 -0.20(-1.95%)
Oct 20, 2008 9.287 10.05 9.225 10.03 544,192 +0.83(+9.06%)
Oct 17, 2008 9.045 9.806 8.871 9.194 801,310 -0.14(-1.49%)
Oct 16, 2008 9.174 9.380 8.675 9.333 773,453 +0.22(+2.43%)
Oct 15, 2008 9.647 9.647 9.107 9.112 940,148 -0.66(-6.79%)
Oct 14, 2008 9.894 9.894 9.323 9.776 955,312 +0.01(+0.11%)
Oct 13, 2008 9.256 9.765 9.071 9.765 686,351 +0.78(+8.64%)
Oct 10, 2008 8.865 9.045 7.986 8.989 1,305,741 -0.10(-1.08%)
Oct 09, 2008 9.961 10.02 9.087 9.087 901,131 -0.82(-8.26%)
Oct 08, 2008 10.12 10.39 9.868 9.904 922,617 -0.39(-3.80%)
Oct 07, 2008 10.77 10.85 10.25 10.29 617,892 -0.35(-3.28%)
Oct 06, 2008 10.74 10.98 10.16 10.64 916,686 -0.29(-2.63%)
Oct 03, 2008 11.29 11.39 10.91 10.93 0 -0.23(-2.07%)
Oct 02, 2008 11.28 11.34 11.07 11.16 549,969 -0.18(-1.59%)
Oct 01, 2008 11.12 11.37 11.00 11.34 756,652 +0.18(+1.61%)
Sep 30, 2008 11.07 11.21 10.91 11.16 537,728 +0.16(+1.50%)
Sep 29, 2008 11.26 11.33 10.97 11.00 723,270 -0.35(-3.08%)
Sep 26, 2008 11.29 11.37 11.16 11.35 0 -0.01(-0.05%)
Sep 25, 2008 11.15 11.51 11.12 11.35 519,930 +0.23(+2.03%)
Sep 24, 2008 11.03 11.17 10.88 11.13 777,568 +0.06(+0.51%)
Sep 23, 2008 11.15 11.35 10.99 11.07 674,459 -0.09(-0.83%)
Sep 22, 2008 11.39 11.44 11.10 11.16 685,400 -0.20(-1.72%)
Sep 19, 2008 11.63 11.93 11.25 11.36 0 +0.15(+1.33%)
Sep 18, 2008 11.00 11.27 10.79 11.21 1,470,493 +0.38(+3.51%)
Sep 17, 2008 10.28 11.32 10.28 10.83 1,446,789 -0.51(-4.53%)
Sep 16, 2008 11.18 11.37 10.99 11.34 1,185,157 -0.03(-0.27%)
Sep 15, 2008 11.39 11.62 11.32 11.37 623,261 -0.22(-1.91%)
Sep 12, 2008 11.36 11.64 11.36 11.60 990,425 +0.20(+1.76%)
Sep 11, 2008 11.35 11.59 11.29 11.40 1,128,255 -0.09(-0.81%)
Sep 10, 2008 11.31 11.54 11.24 11.49 1,117,451 +0.20(+1.73%)
Sep 09, 2008 11.46 11.58 11.29 11.29 1,135,555 -0.14(-1.21%)
Sep 08, 2008 11.17 11.45 11.17 11.43 1,083,602 +0.33(+2.96%)
Sep 05, 2008 11.28 11.33 10.99 11.10 0 -0.19(-1.69%)
Sep 04, 2008 11.28 11.40 11.15 11.29 614,164 -0.07(-0.59%)
Sep 03, 2008 11.46 11.48 11.26 11.36 613,512 -0.10(-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.