Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.039 3.300 2.981 3.207 6,303,980 +0.15(+4.85%)
Oct 30, 2008 2.983 3.134 2.947 3.059 5,046,572 +0.15(+5.28%)
Oct 29, 2008 2.898 3.066 2.818 2.905 6,952,080 +0.06(+2.05%)
Oct 28, 2008 2.589 2.847 2.382 2.847 4,202,001 +0.41(+16.88%)
Oct 27, 2008 2.545 2.638 2.433 2.436 3,653,076 -0.16(-6.01%)
Oct 24, 2008 2.482 2.716 2.438 2.591 4,392,863 -0.11(-4.14%)
Oct 23, 2008 2.789 2.854 2.506 2.703 6,020,186 -0.08(-2.97%)
Oct 22, 2008 2.981 2.986 2.701 2.786 5,142,262 -0.26(-8.55%)
Oct 21, 2008 3.095 3.265 3.012 3.046 4,942,840 -0.08(-2.64%)
Oct 20, 2008 3.034 3.214 2.969 3.129 5,937,553 +0.17(+5.67%)
Oct 17, 2008 2.903 3.273 2.411 2.961 6,932,024 -0.07(-2.17%)
Oct 16, 2008 2.669 3.063 2.436 3.027 8,077,025 +0.45(+17.58%)
Oct 15, 2008 2.942 3.000 2.565 2.574 5,523,504 -0.41(-13.77%)
Oct 14, 2008 2.937 3.307 2.898 2.986 7,946,103 -0.27(-8.43%)
Oct 13, 2008 3.039 3.285 2.531 3.261 6,531,048 +0.83(+34.27%)
Oct 10, 2008 2.672 2.672 1.947 2.428 13,444,965 +0.02(+0.91%)
Oct 09, 2008 2.995 3.054 2.407 2.407 8,436,342 -0.53(-18.06%)
Oct 08, 2008 2.922 3.356 2.433 2.937 7,839,794 -0.13(-4.13%)
Oct 07, 2008 3.633 3.669 3.063 3.063 4,437,531 -0.60(-16.29%)
Oct 06, 2008 3.699 3.767 3.115 3.660 7,218,325 -0.09(-2.34%)
Oct 03, 2008 3.772 4.078 3.747 3.747 3,252,929 +0.00(+0.13%)
Oct 02, 2008 3.845 3.995 3.667 3.742 3,787,742 -0.11(-2.97%)
Oct 01, 2008 4.051 4.088 3.820 3.857 3,617,067 -0.29(-7.04%)
Sep 30, 2008 3.574 4.197 3.574 4.149 6,532,687 +0.72(+20.84%)
Sep 29, 2008 4.258 4.258 3.433 3.433 5,332,650 -0.82(-19.28%)
Sep 26, 2008 4.141 4.287 4.090 4.253 2,979,632 -0.07(-1.63%)
Sep 25, 2008 4.076 4.334 4.076 4.324 3,706,563 +0.21(+5.02%)
Sep 24, 2008 4.068 4.185 3.954 4.117 2,244,321 +0.06(+1.50%)
Sep 23, 2008 4.107 4.124 3.939 4.056 3,200,794 -0.08(-1.94%)
Sep 22, 2008 4.197 4.256 3.966 4.137 3,377,157 -0.16(-3.68%)
Sep 19, 2008 4.910 4.937 4.185 4.295 15,311,361 +0.13(+3.22%)
Sep 18, 2008 3.652 4.270 3.594 4.161 12,181,964 +0.57(+15.85%)
Sep 17, 2008 3.944 4.061 3.567 3.592 10,820,372 -0.47(-11.67%)
Sep 16, 2008 3.818 4.084 3.657 4.066 9,446,052 +0.11(+2.89%)
Sep 15, 2008 4.008 4.076 3.903 3.952 8,058,946 -0.22(-5.36%)
Sep 12, 2008 4.103 4.258 4.090 4.176 3,975,710 -0.05(-1.10%)
Sep 11, 2008 4.071 4.249 4.054 4.222 4,941,327 +0.07(+1.64%)
Sep 10, 2008 4.149 4.229 4.095 4.154 5,755,260 +0.06(+1.55%)
Sep 09, 2008 4.253 4.336 4.088 4.090 5,385,139 -0.20(-4.71%)
Sep 08, 2008 4.256 4.336 4.122 4.292 8,268,819 +0.17(+4.13%)
Sep 05, 2008 4.134 4.156 3.918 4.122 6,049,250 +0.04(+1.01%)
Sep 04, 2008 4.154 4.195 4.076 4.081 5,222,647 -0.09(-2.04%)
Sep 03, 2008 4.161 4.180 4.112 4.166 6,415,151 +0.00(+0.06%)
Sep 02, 2008 4.312 4.375 4.095 4.163 8,084,603 -0.14(-3.33%)
Aug 29, 2008 4.353 4.390 4.302 4.307 5,450,047 -0.07(-1.61%)
Aug 28, 2008 4.214 4.385 4.163 4.377 5,334,212 +0.17(+3.93%)
Aug 27, 2008 4.112 4.236 4.061 4.212 5,902,555 +0.11(+2.61%)
Aug 26, 2008 4.112 4.171 4.039 4.105 3,014,392 -0.01(-0.24%)
Aug 25, 2008 4.151 4.168 4.088 4.115 3,079,583 -0.05(-1.11%)
Aug 22, 2008 4.049 4.161 4.027 4.161 4,979,769 +0.13(+3.26%)
Aug 21, 2008 4.059 4.088 3.978 4.030 2,593,499 -0.04(-1.02%)
Aug 20, 2008 4.039 4.154 3.988 4.071 3,177,829 +0.05(+1.21%)
Aug 19, 2008 4.064 4.115 3.995 4.022 3,788,264 -0.09(-2.07%)
Aug 18, 2008 4.095 4.185 4.051 4.107 4,146,862 +0.01(+0.30%)
Aug 15, 2008 4.141 4.185 3.995 4.095 5,297,525 +0.01(+0.24%)
Aug 14, 2008 3.922 4.112 3.918 4.085 2,779,080 +0.13(+3.32%)
Aug 13, 2008 3.893 3.988 3.791 3.954 4,527,101 +0.05(+1.18%)
Aug 12, 2008 4.005 4.039 3.881 3.908 4,281,943 -0.13(-3.19%)
Aug 11, 2008 3.986 4.161 3.927 4.037 5,966,362 +0.07(+1.84%)
Aug 08, 2008 3.772 4.003 3.747 3.964 4,334,863 +0.20(+5.37%)
Aug 07, 2008 3.774 3.918 3.740 3.762 5,117,924 -0.14(-3.50%)
Aug 06, 2008 3.791 3.988 3.738 3.898 6,367,729 +0.07(+1.71%)
Aug 05, 2008 3.657 3.849 3.626 3.832 6,940,605 +0.19(+5.14%)
Aug 04, 2008 3.762 3.811 3.621 3.645 8,089,456 -0.11(-3.04%)
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.