Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.744 5.851 5.665 5.760 797,406 -0.09(-1.53%)
Nov 26, 2008 5.693 5.853 5.681 5.849 1,220,850 +0.16(+2.74%)
Nov 25, 2008 5.695 5.719 5.599 5.693 1,138,289 +0.06(+1.01%)
Nov 24, 2008 5.699 5.750 5.569 5.636 1,057,497 +0.12(+2.14%)
Nov 21, 2008 5.737 5.758 5.376 5.518 1,381,108 -0.06(-1.09%)
Nov 20, 2008 5.796 5.796 5.579 5.579 1,438,675 -0.20(-3.54%)
Nov 19, 2008 5.985 5.985 5.752 5.784 835,478 -0.20(-3.36%)
Nov 18, 2008 6.137 6.137 5.955 5.985 1,194,317 -0.19(-3.06%)
Nov 17, 2008 6.230 6.230 6.113 6.174 620,616 -0.08(-1.20%)
Nov 14, 2008 6.328 6.332 6.249 6.249 786,956 -0.07(-1.12%)
Nov 13, 2008 6.379 6.379 6.257 6.320 1,090,349 -0.02(-0.38%)
Nov 12, 2008 6.454 6.460 6.290 6.344 986,908 -0.12(-1.79%)
Nov 11, 2008 6.452 6.543 6.391 6.460 1,162,978 +0.04(+0.60%)
Nov 10, 2008 6.443 6.492 6.326 6.421 809,314 -0.04(-0.63%)
Nov 07, 2008 6.531 6.531 6.431 6.462 732,125 -0.02(-0.31%)
Nov 06, 2008 6.439 6.482 6.425 6.482 905,086 +0.03(+0.53%)
Nov 05, 2008 6.468 6.468 6.391 6.447 1,540,893 +0.03(+0.41%)
Nov 04, 2008 6.543 6.543 6.389 6.421 2,199,744 -0.01(-0.16%)
Nov 03, 2008 6.427 6.462 5.997 6.431 1,216,113 +0.29(+4.76%)
Oct 31, 2008 6.175 6.197 6.124 6.139 1,034,113 -0.05(-0.79%)
Oct 30, 2008 6.157 6.218 6.122 6.188 956,990 +0.03(+0.41%)
Oct 29, 2008 6.102 6.225 6.022 6.163 1,881,944 +0.01(+0.13%)
Oct 28, 2008 6.149 6.225 6.081 6.155 851,808 -0.01(-0.16%)
Oct 27, 2008 6.041 6.218 6.032 6.165 1,012,656 +0.13(+2.21%)
Oct 24, 2008 5.947 6.247 5.924 6.032 1,046,516 -0.21(-3.30%)
Oct 23, 2008 6.178 6.267 6.126 6.237 1,707,151 +0.06(+0.90%)
Oct 22, 2008 6.323 6.323 6.181 6.181 981,762 -0.13(-2.02%)
Oct 21, 2008 6.382 6.382 6.269 6.309 1,887,213 -0.03(-0.52%)
Oct 20, 2008 6.584 6.584 6.271 6.342 1,048,712 +0.03(+0.42%)
Oct 17, 2008 6.280 6.474 6.214 6.316 1,421,236 -0.09(-1.35%)
Oct 16, 2008 6.582 6.609 6.319 6.402 1,175,209 -0.41(-5.97%)
Oct 15, 2008 6.983 6.983 6.492 6.808 3,171,363 -0.14(-1.96%)
Oct 14, 2008 6.727 7.105 6.511 6.944 2,132,521 +0.68(+10.81%)
Oct 13, 2008 5.928 6.676 5.924 6.267 1,823,531 +0.63(+11.27%)
Oct 10, 2008 6.366 7.226 5.483 5.632 2,668,952 -0.96(-14.51%)
Oct 09, 2008 6.598 6.854 6.429 6.588 2,185,153 +0.05(+0.76%)
Oct 08, 2008 6.788 6.899 6.474 6.538 1,476,871 -0.32(-4.61%)
Oct 07, 2008 7.491 7.587 6.854 6.854 675,310 -0.37(-5.07%)
Oct 06, 2008 7.438 7.438 7.060 7.220 1,009,485 -0.14(-1.94%)
Oct 03, 2008 7.579 7.579 7.267 7.363 639,570 -0.17(-2.26%)
Oct 02, 2008 7.790 7.790 7.461 7.534 689,097 -0.11(-1.46%)
Oct 01, 2008 7.675 7.714 7.393 7.645 3,014,652 +0.20(+2.64%)
Sep 30, 2008 7.317 7.471 7.140 7.448 729,353 +0.17(+2.28%)
Sep 29, 2008 7.515 7.561 7.136 7.283 730,345 -0.33(-4.31%)
Sep 26, 2008 7.506 7.673 7.347 7.610 0 -0.04(-0.47%)
Sep 25, 2008 7.761 7.772 7.416 7.647 803,968 -0.16(-2.10%)
Sep 24, 2008 7.829 7.896 7.711 7.810 1,598,104 -0.03(-0.39%)
Sep 23, 2008 7.829 7.913 7.719 7.841 801,522 +0.00(+0.05%)
Sep 22, 2008 7.810 7.868 7.563 7.837 445,150 +0.03(+0.41%)
Sep 19, 2008 7.669 7.848 7.669 7.805 0 +0.26(+3.38%)
Sep 18, 2008 7.481 7.658 7.431 7.549 895,880 +0.20(+2.77%)
Sep 17, 2008 7.548 7.578 7.048 7.346 1,300,798 -0.16(-2.13%)
Sep 16, 2008 7.727 7.768 7.359 7.506 792,193 -0.26(-3.35%)
Sep 15, 2008 7.812 7.965 7.620 7.766 1,551,930 -0.23(-2.82%)
Sep 12, 2008 7.991 8.028 7.951 7.991 862,063 -0.04(-0.55%)
Sep 11, 2008 8.026 8.058 7.991 8.035 533,644 -0.04(-0.50%)
Sep 10, 2008 8.096 8.106 8.049 8.075 562,710 -0.02(-0.26%)
Sep 09, 2008 8.064 8.123 8.039 8.096 591,529 -0.02(-0.23%)
Sep 08, 2008 8.119 8.146 8.039 8.115 521,434 +0.11(+1.40%)
Sep 05, 2008 8.075 8.077 8.003 8.003 0 -0.08(-1.04%)
Sep 04, 2008 8.089 8.121 8.079 8.087 199,131 -0.01(-0.16%)
Sep 03, 2008 8.102 8.119 8.086 8.100 759,196 -0.02(-0.19%)
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.