Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.066 3.123 2.899 3.007 2,292,022 -0.11(-3.46%)
Nov 26, 2008 2.811 3.128 2.811 3.115 5,316,666 +0.26(+8.98%)
Nov 25, 2008 2.976 3.002 2.767 2.859 7,091,169 -0.08(-2.89%)
Nov 24, 2008 2.707 2.994 2.680 2.944 8,434,636 +0.34(+13.27%)
Nov 21, 2008 2.622 2.705 2.476 2.599 7,750,062 +0.00(+0.13%)
Nov 20, 2008 2.494 2.716 2.452 2.595 7,682,918 +0.03(+1.28%)
Nov 19, 2008 2.955 2.973 2.501 2.563 11,759,098 -0.42(-13.94%)
Nov 18, 2008 3.102 3.115 2.878 2.978 6,683,818 -0.13(-4.21%)
Nov 17, 2008 3.187 3.236 3.048 3.109 4,956,740 -0.10(-3.21%)
Nov 14, 2008 3.321 3.347 3.147 3.212 8,639,887 -0.05(-1.40%)
Nov 13, 2008 3.203 3.404 3.055 3.257 11,724,461 +0.03(+0.81%)
Nov 12, 2008 3.427 3.512 3.192 3.231 5,013,397 -0.20(-5.72%)
Nov 11, 2008 3.596 3.635 3.395 3.427 8,042,636 -0.13(-3.54%)
Nov 10, 2008 3.638 3.676 3.514 3.553 3,546,991 +0.00(+0.09%)
Nov 07, 2008 3.442 3.604 3.442 3.550 3,379,308 +0.06(+1.78%)
Nov 06, 2008 3.560 3.625 3.432 3.488 3,609,106 -0.12(-3.22%)
Nov 05, 2008 3.728 3.735 3.599 3.604 4,899,336 -0.13(-3.37%)
Nov 04, 2008 3.759 3.800 3.695 3.730 3,466,123 +0.01(+0.40%)
Nov 03, 2008 3.761 3.841 3.650 3.715 4,148,622 +0.04(+1.02%)
Oct 31, 2008 3.610 3.766 3.514 3.677 6,930,687 +0.05(+1.49%)
Oct 30, 2008 3.480 3.658 3.422 3.623 9,062,527 +0.26(+7.73%)
Oct 29, 2008 3.210 3.488 3.130 3.364 8,105,571 +0.15(+4.73%)
Oct 28, 2008 3.024 3.233 2.912 3.212 8,533,260 +0.31(+10.77%)
Oct 27, 2008 3.097 3.190 2.883 2.899 7,683,475 -0.23(-7.31%)
Oct 24, 2008 3.298 3.360 3.069 3.128 18,176,028 -0.39(-11.10%)
Oct 23, 2008 3.641 3.641 3.349 3.519 8,634,172 -0.12(-3.37%)
Oct 22, 2008 3.493 3.656 3.408 3.641 6,701,470 +0.09(+2.58%)
Oct 21, 2008 3.628 3.694 3.543 3.550 3,247,455 -0.15(-4.06%)
Oct 20, 2008 3.581 3.731 3.542 3.700 7,218,207 +0.13(+3.66%)
Oct 17, 2008 3.400 3.650 3.326 3.570 7,451,058 +0.14(+4.05%)
Oct 16, 2008 3.403 3.473 3.311 3.431 7,034,205 +0.01(+0.38%)
Oct 15, 2008 3.514 3.529 3.396 3.418 7,452,777 -0.16(-4.52%)
Oct 14, 2008 3.596 3.677 3.514 3.579 8,661,785 +0.08(+2.34%)
Oct 13, 2008 3.319 3.512 3.254 3.498 7,633,071 +0.44(+14.56%)
Oct 10, 2008 3.094 3.216 2.944 3.053 8,404,313 -0.16(-4.98%)
Oct 09, 2008 3.215 3.524 3.130 3.213 8,761,473 -0.04(-1.11%)
Oct 08, 2008 3.105 3.391 3.086 3.249 7,798,759 +0.09(+3.01%)
Oct 07, 2008 3.114 3.355 3.114 3.154 8,281,398 -0.06(-1.83%)
Oct 06, 2008 3.208 3.223 2.885 3.213 8,926,868 -0.06(-1.70%)
Oct 03, 2008 3.368 3.493 3.252 3.269 6,192,717 -0.08(-2.53%)
Oct 02, 2008 3.564 3.565 3.342 3.354 6,538,394 -0.20(-5.61%)
Oct 01, 2008 3.726 3.730 3.516 3.553 4,515,150 -0.17(-4.65%)
Sep 30, 2008 3.349 3.878 3.310 3.726 13,405,400 +0.42(+12.65%)
Sep 29, 2008 3.604 3.628 3.135 3.308 6,626,904 -0.34(-9.44%)
Sep 26, 2008 3.668 3.741 3.601 3.653 2,676,184 -0.10(-2.66%)
Sep 25, 2008 3.753 3.807 3.723 3.753 7,085,405 +0.00(+0.04%)
Sep 24, 2008 3.790 3.883 3.725 3.751 5,430,121 -0.00(-0.13%)
Sep 23, 2008 3.756 3.896 3.718 3.756 7,328,211 -0.02(-0.43%)
Sep 22, 2008 3.960 4.011 3.759 3.772 4,814,259 -0.25(-6.14%)
Sep 19, 2008 4.012 4.086 3.841 4.019 18,119,180 +0.27(+7.15%)
Sep 18, 2008 3.653 3.777 3.473 3.751 6,866,088 +0.17(+4.84%)
Sep 17, 2008 3.620 3.744 3.509 3.578 12,459,628 -0.06(-1.57%)
Sep 16, 2008 3.545 3.687 3.514 3.635 6,960,777 +0.04(+1.09%)
Sep 15, 2008 3.677 3.697 3.555 3.596 8,714,954 -0.09(-2.57%)
Sep 12, 2008 3.643 3.759 3.555 3.690 10,548,818 +0.05(+1.30%)
Sep 11, 2008 3.710 3.726 3.584 3.643 9,091,713 -0.08(-2.15%)
Sep 10, 2008 3.753 3.803 3.687 3.723 12,331,489 -0.05(-1.43%)
Sep 09, 2008 3.949 3.949 3.741 3.777 11,993,467 -0.23(-5.75%)
Sep 08, 2008 4.065 4.168 3.949 4.008 9,336,262 +0.03(+0.70%)
Sep 05, 2008 4.004 4.045 3.867 3.980 8,988,432 -0.07(-1.81%)
Sep 04, 2008 4.155 4.195 4.009 4.053 5,849,146 -0.14(-3.43%)
Sep 03, 2008 4.266 4.294 4.125 4.197 7,692,200 -0.10(-2.28%)
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.