Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.196 2.200 2.106 2.130 73,922,864 -0.06(-2.87%)
Nov 26, 2008 2.039 2.195 2.010 2.193 269,530,432 +0.09(+4.20%)
Nov 25, 2008 2.100 2.139 1.976 2.105 260,910,704 -0.02(-0.73%)
Nov 24, 2008 1.935 2.167 1.930 2.120 291,677,216 +0.23(+12.23%)
Nov 21, 2008 1.815 1.945 1.782 1.889 301,609,248 +0.14(+8.11%)
Nov 20, 2008 1.760 1.981 1.730 1.747 369,344,480 -0.04(-2.26%)
Nov 19, 2008 1.894 1.945 1.783 1.788 251,010,544 -0.13(-6.76%)
Nov 18, 2008 1.982 2.028 1.800 1.917 301,693,792 -0.06(-3.15%)
Nov 17, 2008 1.991 2.058 1.949 1.980 214,738,000 -0.10(-4.93%)
Nov 14, 2008 2.175 2.220 2.070 2.083 239,554,624 -0.16(-7.08%)
Nov 13, 2008 2.065 2.245 1.919 2.241 339,516,608 +0.17(+8.11%)
Nov 12, 2008 2.194 2.267 2.040 2.073 296,048,704 -0.24(-10.24%)
Nov 11, 2008 2.349 2.397 2.235 2.310 199,251,264 -0.11(-4.46%)
Nov 10, 2008 2.493 2.528 2.337 2.417 179,718,176 -0.04(-1.52%)
Nov 07, 2008 2.382 2.484 2.345 2.455 149,146,736 +0.10(+4.21%)
Nov 06, 2008 2.484 2.546 2.310 2.355 310,483,616 -0.24(-9.16%)
Nov 05, 2008 2.867 2.893 2.575 2.593 230,522,224 -0.32(-11.07%)
Nov 04, 2008 2.851 2.930 2.755 2.916 153,636,272 +0.13(+4.81%)
Nov 03, 2008 2.834 2.856 2.745 2.782 143,738,736 -0.07(-2.57%)
Oct 31, 2008 2.794 2.856 2.744 2.855 171,125,008 +0.03(+0.93%)
Oct 30, 2008 2.931 2.987 2.748 2.829 223,036,576 -0.01(-0.32%)
Oct 29, 2008 2.770 2.982 2.720 2.838 304,891,072 +0.04(+1.52%)
Oct 28, 2008 2.569 2.808 2.448 2.795 297,390,144 +0.32(+13.03%)
Oct 27, 2008 2.444 2.623 2.416 2.473 235,720,880 +0.03(+1.27%)
Oct 24, 2008 2.232 2.610 2.220 2.442 393,072,960 -0.07(-2.70%)
Oct 23, 2008 2.163 2.540 2.160 2.510 653,608,640 +0.02(+0.66%)
Oct 22, 2008 2.497 2.617 2.389 2.494 389,439,904 -0.01(-0.48%)
Oct 21, 2008 2.587 2.641 2.490 2.506 173,798,752 -0.14(-5.17%)
Oct 20, 2008 2.602 2.649 2.489 2.642 169,437,792 +0.12(+4.58%)
Oct 17, 2008 2.436 3.109 2.415 2.527 259,636,000 +0.02(+0.72%)
Oct 16, 2008 2.315 2.529 2.164 2.509 442,661,216 +0.08(+3.22%)
Oct 15, 2008 2.717 2.728 2.412 2.430 325,889,728 -0.36(-12.78%)
Oct 14, 2008 3.168 3.192 2.734 2.786 346,941,920 -0.31(-9.93%)
Oct 13, 2008 2.941 3.103 2.862 3.094 224,410,288 +0.29(+10.26%)
Oct 10, 2008 2.643 2.980 2.547 2.806 361,445,792 +0.01(+0.45%)
Oct 09, 2008 3.091 3.168 2.793 2.793 279,232,608 -0.25(-8.23%)
Oct 08, 2008 2.775 3.130 2.761 3.044 287,162,240 +0.12(+4.27%)
Oct 07, 2008 3.282 3.314 2.918 2.919 255,718,576 -0.33(-10.29%)
Oct 06, 2008 3.195 3.287 3.016 3.254 268,338,864 -0.09(-2.64%)
Oct 03, 2008 3.463 3.539 3.322 3.342 225,569,808 -0.02(-0.53%)
Oct 02, 2008 3.374 3.440 3.263 3.360 174,931,360 -0.11(-3.19%)
Oct 01, 2008 3.581 3.591 3.412 3.471 192,895,280 -0.16(-4.37%)
Sep 30, 2008 3.284 3.647 3.258 3.629 261,559,104 +0.47(+14.85%)
Sep 29, 2008 3.412 3.460 3.059 3.160 240,648,768 -0.37(-10.40%)
Sep 26, 2008 3.468 3.544 3.396 3.527 135,275,072 -0.07(-1.91%)
Sep 25, 2008 3.525 3.629 3.492 3.596 121,656,048 +0.11(+3.03%)
Sep 24, 2008 3.607 3.674 3.439 3.490 187,878,160 -0.09(-2.51%)
Sep 23, 2008 3.781 3.806 3.530 3.580 172,291,584 -0.16(-4.23%)
Sep 22, 2008 4.047 4.072 3.707 3.738 141,083,792 -0.30(-7.49%)
Sep 19, 2008 3.997 4.328 3.816 4.040 296,451,136 +0.22(+5.88%)
Sep 18, 2008 3.645 3.866 3.496 3.816 248,518,608 +0.25(+6.93%)
Sep 17, 2008 3.875 3.903 3.554 3.569 263,930,768 -0.36(-9.13%)
Sep 16, 2008 3.831 3.972 3.825 3.927 262,458,592 +0.07(+1.80%)
Sep 15, 2008 3.834 3.985 3.806 3.858 180,036,336 -0.05(-1.23%)
Sep 12, 2008 3.931 3.971 3.822 3.906 129,911,136 -0.06(-1.52%)
Sep 11, 2008 3.755 3.981 3.746 3.966 156,639,520 +0.14(+3.61%)
Sep 10, 2008 3.991 4.002 3.799 3.828 189,336,896 -0.11(-2.91%)
Sep 09, 2008 4.029 4.088 3.940 3.943 116,709,120 -0.11(-2.61%)
Sep 08, 2008 4.103 4.178 3.933 4.048 190,257,504 +0.10(+2.49%)
Sep 05, 2008 3.858 4.027 3.845 3.950 161,807,216 +0.06(+1.49%)
Sep 04, 2008 4.021 4.031 3.892 3.892 166,720,496 -0.14(-3.39%)
Sep 03, 2008 4.060 4.090 3.992 4.029 115,120,256 -0.03(-0.79%)
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.