Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.960 3.020 2.710 2.800 1,412,499 -0.18(-6.04%)
Nov 26, 2008 2.870 3.010 2.760 2.980 5,462,881 +0.09(+3.11%)
Nov 25, 2008 3.220 3.240 2.880 2.890 8,379,976 -0.31(-9.69%)
Nov 24, 2008 3.330 3.400 3.110 3.200 6,529,791 -0.04(-1.23%)
Nov 21, 2008 3.290 3.355 3.160 3.240 5,158,209 +0.05(+1.57%)
Nov 20, 2008 3.540 3.590 3.190 3.190 4,727,719 -0.29(-8.33%)
Nov 19, 2008 3.760 3.830 3.440 3.480 4,960,906 -0.35(-9.14%)
Nov 18, 2008 3.050 3.990 3.020 3.830 12,063,725 -0.16(-4.01%)
Nov 17, 2008 3.960 4.050 3.960 3.990 6,128,406 +0.00(+0.00%)
Nov 14, 2008 4.160 4.280 3.950 3.990 6,482,484 -0.28(-6.56%)
Nov 13, 2008 4.120 4.290 4.060 4.270 7,815,531 +0.14(+3.39%)
Nov 12, 2008 4.370 4.380 3.915 4.130 9,193,957 -0.14(-3.28%)
Nov 11, 2008 4.360 4.460 4.270 4.270 4,705,845 -0.09(-2.06%)
Nov 10, 2008 4.520 4.550 4.300 4.360 4,011,221 -0.19(-4.18%)
Nov 07, 2008 4.540 4.690 4.450 4.550 4,955,757 +0.05(+1.11%)
Nov 06, 2008 4.370 4.540 4.180 4.500 4,681,764 +0.09(+2.04%)
Nov 05, 2008 4.320 4.420 4.160 4.410 4,012,954 +0.04(+0.92%)
Nov 04, 2008 4.270 4.590 4.180 4.370 5,133,524 +0.21(+5.05%)
Nov 03, 2008 4.170 4.270 3.980 4.160 5,727,866 +0.01(+0.24%)
Oct 31, 2008 3.930 4.150 3.780 4.150 5,109,536 +0.15(+3.75%)
Oct 30, 2008 3.680 4.080 3.670 4.000 5,303,487 +0.47(+13.31%)
Oct 29, 2008 3.950 3.950 3.450 3.530 4,374,035 -0.44(-11.08%)
Oct 28, 2008 3.660 3.980 3.630 3.970 4,497,199 +0.45(+12.78%)
Oct 27, 2008 3.290 3.730 3.200 3.520 3,144,278 +0.16(+4.76%)
Oct 24, 2008 2.950 3.520 2.500 3.360 5,717,688 +0.03(+0.90%)
Oct 23, 2008 3.550 3.640 3.210 3.330 4,963,067 -0.18(-5.13%)
Oct 22, 2008 3.790 3.880 3.510 3.510 3,817,690 -0.32(-8.36%)
Oct 21, 2008 3.880 3.890 3.780 3.830 2,076,023 -0.09(-2.30%)
Oct 20, 2008 3.860 3.990 3.750 3.920 3,945,268 +0.01(+0.26%)
Oct 17, 2008 3.750 4.370 3.670 3.910 4,355,504 +0.12(+3.17%)
Oct 16, 2008 3.610 3.810 3.500 3.790 7,479,512 +0.20(+5.57%)
Oct 15, 2008 3.980 4.040 3.590 3.590 9,443,614 -0.41(-10.25%)
Oct 14, 2008 4.080 4.180 3.950 4.000 6,068,692 -0.06(-1.48%)
Oct 13, 2008 3.960 4.070 3.770 4.060 7,913,888 +0.31(+8.27%)
Oct 10, 2008 3.720 4.020 3.500 3.750 8,775,585 -0.03(-0.79%)
Oct 09, 2008 4.130 4.400 3.750 3.780 6,885,310 -0.34(-8.25%)
Oct 08, 2008 3.660 4.280 3.650 4.120 7,950,654 +0.33(+8.71%)
Oct 07, 2008 3.860 4.000 3.610 3.790 7,438,081 +0.00(+0.00%)
Oct 06, 2008 3.870 3.950 3.540 3.790 10,095,503 -0.19(-4.77%)
Oct 03, 2008 4.300 4.380 3.950 3.980 18,700,917 -0.42(-9.55%)
Oct 02, 2008 3.280 4.420 3.920 4.400 18,540,035 +1.12(+34.15%)
Oct 01, 2008 3.310 3.330 3.210 3.280 6,291,087 -0.11(-3.24%)
Sep 30, 2008 3.490 3.700 3.340 3.390 3,993,113 -0.04(-1.17%)
Sep 29, 2008 3.690 3.700 3.410 3.430 3,411,353 -0.38(-9.97%)
Sep 26, 2008 3.570 3.820 3.480 3.810 4,769,295 +0.17(+4.67%)
Sep 25, 2008 3.690 3.700 3.560 3.640 5,771,770 -0.03(-0.82%)
Sep 24, 2008 3.700 3.800 3.630 3.670 3,386,569 -0.02(-0.54%)
Sep 23, 2008 3.640 3.810 3.640 3.690 4,823,610 +0.06(+1.65%)
Sep 22, 2008 3.820 3.890 3.620 3.630 3,133,167 -0.20(-5.22%)
Sep 19, 2008 4.080 4.190 3.720 3.830 6,775,575 +0.03(+0.79%)
Sep 18, 2008 3.780 3.840 3.410 3.800 6,561,240 +0.07(+1.88%)
Sep 17, 2008 3.860 4.100 3.720 3.730 5,633,819 -0.19(-4.85%)
Sep 16, 2008 3.840 4.000 3.570 3.920 5,787,456 -0.05(-1.26%)
Sep 15, 2008 3.940 4.060 3.920 3.970 2,459,261 -0.11(-2.70%)
Sep 12, 2008 3.910 4.100 3.880 4.080 3,211,548 +0.13(+3.29%)
Sep 11, 2008 3.890 4.040 3.840 3.950 2,362,250 +0.03(+0.77%)
Sep 10, 2008 3.970 4.020 3.830 3.920 3,072,195 -0.02(-0.51%)
Sep 09, 2008 3.980 4.030 3.870 3.940 4,381,511 -0.05(-1.25%)
Sep 08, 2008 4.110 4.200 3.900 3.990 3,648,095 -0.03(-0.75%)
Sep 05, 2008 3.900 4.080 3.850 4.020 3,898,760 +0.06(+1.52%)
Sep 04, 2008 4.100 4.190 3.890 3.960 3,810,306 -0.19(-4.58%)
Sep 03, 2008 4.100 4.220 4.060 4.150 5,149,002 +0.04(+0.97%)
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.