Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.204 5.309 5.138 5.188 5,280,686 -0.09(-1.79%)
Oct 30, 2008 5.132 5.306 5.107 5.282 5,306,214 +0.28(+5.50%)
Oct 29, 2008 4.902 5.073 4.889 5.007 6,085,426 +0.13(+2.71%)
Oct 28, 2008 4.843 4.884 4.682 4.875 4,037,665 +0.13(+2.67%)
Oct 27, 2008 4.862 4.936 4.719 4.748 3,457,779 -0.16(-3.31%)
Oct 24, 2008 4.657 4.961 4.614 4.910 6,101,878 -0.08(-1.51%)
Oct 23, 2008 5.009 5.134 4.928 4.986 6,905,515 -0.11(-2.07%)
Oct 22, 2008 5.098 5.168 5.043 5.091 12,400,112 -0.21(-3.92%)
Oct 21, 2008 5.109 5.331 5.109 5.299 5,679,925 +0.01(+0.24%)
Oct 20, 2008 5.272 5.361 5.023 5.286 13,527,254 +0.04(+0.82%)
Oct 17, 2008 4.828 5.295 4.776 5.243 5,045,007 +0.35(+7.20%)
Oct 16, 2008 4.866 4.966 4.665 4.891 10,503,227 +0.06(+1.33%)
Oct 15, 2008 5.170 5.170 4.826 4.826 6,678,565 -0.41(-7.76%)
Oct 14, 2008 5.561 5.597 5.107 5.232 10,204,479 -0.08(-1.58%)
Oct 13, 2008 5.082 5.316 5.041 5.316 8,399,606 +0.35(+6.94%)
Oct 10, 2008 5.179 5.179 4.725 4.971 10,119,205 -0.38(-7.12%)
Oct 09, 2008 5.383 5.417 5.154 5.352 18,610,422 +0.03(+0.47%)
Oct 08, 2008 5.191 5.549 5.066 5.327 21,428,138 -0.04(-0.70%)
Oct 07, 2008 5.615 5.653 5.243 5.365 20,636,434 -0.18(-3.23%)
Oct 06, 2008 5.629 5.637 5.191 5.544 11,552,727 -0.23(-4.02%)
Oct 03, 2008 5.796 6.046 5.776 5.776 4,618,988 +0.01(+0.16%)
Oct 02, 2008 6.064 6.064 5.737 5.767 4,850,121 -0.30(-4.92%)
Oct 01, 2008 6.153 6.171 6.021 6.066 2,890,655 -0.14(-2.28%)
Sep 30, 2008 6.016 6.259 6.016 6.207 4,572,836 +0.27(+4.49%)
Sep 29, 2008 6.375 6.375 5.896 5.941 8,023,223 -0.50(-7.80%)
Sep 26, 2008 6.341 6.452 6.257 6.443 0 +0.05(+0.84%)
Sep 25, 2008 6.445 6.482 6.371 6.389 3,476,826 -0.04(-0.69%)
Sep 24, 2008 6.373 6.456 6.366 6.434 2,654,058 +0.08(+1.32%)
Sep 23, 2008 6.239 6.432 6.200 6.350 4,702,372 +0.08(+1.28%)
Sep 22, 2008 6.438 6.504 6.259 6.270 4,631,716 -0.13(-2.04%)
Sep 19, 2008 6.432 6.793 6.273 6.400 0 +0.47(+7.90%)
Sep 18, 2008 5.844 6.046 5.349 5.932 15,403,638 +0.25(+4.37%)
Sep 17, 2008 6.169 6.171 5.544 5.683 23,964,482 -0.50(-8.10%)
Sep 16, 2008 6.253 6.253 5.806 6.184 16,473,030 -0.18(-2.76%)
Sep 15, 2008 6.516 6.518 6.304 6.359 6,097,689 -0.33(-4.92%)
Sep 12, 2008 6.511 6.738 6.511 6.688 2,651,513 +0.19(+3.00%)
Sep 11, 2008 6.534 6.534 6.371 6.493 2,368,681 -0.05(-0.74%)
Sep 10, 2008 6.611 6.616 6.523 6.541 2,439,281 -0.04(-0.57%)
Sep 09, 2008 6.688 6.706 6.572 6.579 7,950,811 -0.11(-1.63%)
Sep 08, 2008 6.731 6.751 6.652 6.688 1,642,142 -0.01(-0.19%)
Sep 05, 2008 6.692 6.727 6.645 6.700 0 +0.04(+0.59%)
Sep 04, 2008 6.761 6.768 6.661 6.661 1,233,470 -0.10(-1.51%)
Sep 03, 2008 6.709 6.802 6.679 6.763 1,096,888 +0.03(+0.48%)
Sep 02, 2008 6.761 6.761 6.715 6.731 1,270,115 -0.03(-0.50%)
Aug 29, 2008 6.793 6.808 6.756 6.765 877,996 -0.07(-1.02%)
Aug 28, 2008 6.840 6.845 6.786 6.835 693,299 +0.00(+0.03%)
Aug 27, 2008 6.824 6.840 6.801 6.833 586,355 +0.03(+0.39%)
Aug 26, 2008 6.817 6.854 6.797 6.806 1,723,115 +0.02(+0.34%)
Aug 25, 2008 6.829 6.831 6.781 6.783 2,717,053 -0.01(-0.21%)
Aug 22, 2008 6.822 6.835 6.797 6.797 714,840 -0.03(-0.47%)
Aug 21, 2008 6.761 6.836 6.761 6.829 1,246,538 +0.09(+1.38%)
Aug 20, 2008 6.742 6.752 6.715 6.736 589,778 +0.00(+0.00%)
Aug 19, 2008 6.738 6.751 6.717 6.736 810,935 -0.02(-0.34%)
Aug 18, 2008 6.765 6.772 6.729 6.760 1,239,632 +0.01(+0.11%)
Aug 15, 2008 6.722 6.770 6.697 6.752 0 +0.05(+0.72%)
Aug 14, 2008 6.731 6.736 6.695 6.704 3,240,016 -0.02(-0.29%)
Aug 13, 2008 6.733 6.734 6.695 6.724 1,181,021 -0.04(-0.58%)
Aug 12, 2008 6.740 6.776 6.736 6.763 1,048,846 +0.05(+0.69%)
Aug 11, 2008 6.722 6.736 6.693 6.717 1,924,739 +0.01(+0.21%)
Aug 08, 2008 6.683 6.724 6.668 6.702 1,558,780 -0.07(-1.03%)
Aug 07, 2008 6.754 6.815 6.733 6.772 1,506,550 +0.01(+0.13%)
Aug 06, 2008 6.715 6.777 6.704 6.763 1,654,249 +0.04(+0.59%)
Aug 05, 2008 6.702 6.781 6.700 6.724 2,338,131 +0.01(+0.16%)
Aug 04, 2008 6.788 6.795 6.713 6.713 1,786,178 -0.08(-1.18%)
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.