Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.076 9.195 8.984 9.092 411,534 -0.06(-0.62%)
Nov 26, 2008 8.974 9.205 8.819 9.149 884,440 -0.03(-0.28%)
Nov 25, 2008 9.359 9.359 8.783 9.174 891,901 -0.09(-0.94%)
Nov 24, 2008 9.221 9.447 8.835 9.262 974,133 +0.15(+1.64%)
Nov 21, 2008 8.732 9.113 8.325 9.113 1,396,530 +0.49(+5.73%)
Nov 20, 2008 8.999 9.262 8.541 8.619 1,062,552 -0.48(-5.26%)
Nov 19, 2008 9.272 9.498 9.087 9.097 965,668 -0.22(-2.37%)
Nov 18, 2008 9.303 9.534 8.912 9.318 925,783 +0.06(+0.61%)
Nov 17, 2008 9.071 9.452 8.799 9.262 1,144,829 +0.13(+1.47%)
Nov 14, 2008 9.498 9.663 8.984 9.128 931,270 -0.54(-5.54%)
Nov 13, 2008 9.118 9.673 8.747 9.663 743,951 +0.56(+6.16%)
Nov 12, 2008 9.262 9.313 9.020 9.102 418,330 -0.27(-2.86%)
Nov 11, 2008 9.406 9.673 9.210 9.370 563,299 -0.15(-1.62%)
Nov 10, 2008 9.941 9.941 9.375 9.524 535,262 -0.34(-3.44%)
Nov 07, 2008 9.848 9.972 9.586 9.864 532,522 +0.08(+0.79%)
Nov 06, 2008 9.998 10.03 9.699 9.787 631,919 -0.22(-2.16%)
Nov 05, 2008 10.12 10.45 9.946 10.00 647,611 -0.25(-2.46%)
Nov 04, 2008 10.47 10.53 9.961 10.25 1,001,991 -0.22(-2.11%)
Nov 03, 2008 10.23 10.59 10.16 10.48 714,758 +0.26(+2.52%)
Oct 31, 2008 10.49 10.49 10.00 10.22 1,078,273 -0.33(-3.17%)
Oct 30, 2008 10.47 10.62 10.11 10.55 662,438 +0.28(+2.70%)
Oct 29, 2008 10.45 10.62 10.09 10.28 909,079 -0.12(-1.19%)
Oct 28, 2008 9.663 10.40 9.334 10.40 678,180 +0.94(+9.96%)
Oct 27, 2008 9.570 9.941 9.293 9.457 823,496 -0.20(-2.08%)
Oct 24, 2008 9.313 9.879 9.282 9.658 742,919 -0.16(-1.68%)
Oct 23, 2008 9.534 10.06 9.205 9.823 823,169 +0.35(+3.69%)
Oct 22, 2008 9.637 9.807 9.246 9.473 462,638 -0.37(-3.71%)
Oct 21, 2008 9.936 10.14 9.715 9.838 493,747 -0.20(-1.95%)
Oct 20, 2008 9.293 10.05 9.231 10.03 543,868 +0.83(+9.06%)
Oct 17, 2008 9.051 9.812 8.876 9.200 800,833 -0.14(-1.49%)
Oct 16, 2008 9.179 9.385 8.680 9.339 772,993 +0.22(+2.43%)
Oct 15, 2008 9.653 9.653 9.113 9.118 939,588 -0.66(-6.79%)
Oct 14, 2008 9.900 9.900 9.329 9.781 954,743 +0.01(+0.11%)
Oct 13, 2008 9.262 9.771 9.076 9.771 685,942 +0.78(+8.64%)
Oct 10, 2008 8.871 9.051 7.991 8.994 1,304,963 -0.10(-1.08%)
Oct 09, 2008 9.967 10.02 9.092 9.092 900,594 -0.82(-8.26%)
Oct 08, 2008 10.12 10.39 9.874 9.910 922,067 -0.39(-3.80%)
Oct 07, 2008 10.77 10.85 10.26 10.30 617,524 -0.35(-3.29%)
Oct 06, 2008 10.75 10.99 10.17 10.65 916,140 -0.29(-2.63%)
Oct 03, 2008 11.30 11.39 10.92 10.94 0 -0.23(-2.07%)
Oct 02, 2008 11.28 11.35 11.07 11.17 549,642 -0.18(-1.59%)
Oct 01, 2008 11.13 11.38 11.01 11.35 756,201 +0.18(+1.61%)
Sep 30, 2008 11.07 11.21 10.91 11.17 537,407 +0.16(+1.50%)
Sep 29, 2008 11.26 11.34 10.98 11.01 722,839 -0.35(-3.08%)
Sep 26, 2008 11.29 11.38 11.17 11.36 0 -0.01(-0.04%)
Sep 25, 2008 11.16 11.52 11.13 11.36 519,621 +0.23(+2.03%)
Sep 24, 2008 11.03 11.18 10.89 11.13 777,105 +0.06(+0.51%)
Sep 23, 2008 11.16 11.36 11.00 11.08 674,058 -0.09(-0.83%)
Sep 22, 2008 11.40 11.45 11.11 11.17 684,992 -0.20(-1.72%)
Sep 19, 2008 11.63 11.94 11.26 11.37 0 +0.15(+1.33%)
Sep 18, 2008 11.01 11.27 10.80 11.22 1,469,617 +0.38(+3.51%)
Sep 17, 2008 10.29 11.33 10.29 10.84 1,445,927 -0.51(-4.53%)
Sep 16, 2008 11.19 11.38 11.00 11.35 1,184,451 -0.03(-0.27%)
Sep 15, 2008 11.40 11.62 11.32 11.38 622,890 -0.22(-1.91%)
Sep 12, 2008 11.37 11.64 11.37 11.60 989,835 +0.20(+1.76%)
Sep 11, 2008 11.36 11.59 11.29 11.40 1,127,583 -0.09(-0.81%)
Sep 10, 2008 11.31 11.55 11.24 11.49 1,116,785 +0.20(+1.73%)
Sep 09, 2008 11.46 11.59 11.30 11.30 1,134,879 -0.14(-1.21%)
Sep 08, 2008 11.18 11.45 11.18 11.44 1,082,957 +0.33(+2.96%)
Sep 05, 2008 11.28 11.34 11.00 11.11 0 -0.19(-1.69%)
Sep 04, 2008 11.28 11.40 11.16 11.30 613,798 -0.07(-0.59%)
Sep 03, 2008 11.46 11.49 11.27 11.37 613,147 -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.