Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.006 3.010 2.960 2.988 2,444,022 -0.04(-1.47%)
Nov 26, 2008 2.968 3.077 2.962 3.032 10,981,357 +0.00(+0.00%)
Nov 25, 2008 3.024 3.051 2.941 3.032 8,387,867 +0.00(+0.00%)
Nov 24, 2008 3.024 3.042 2.911 3.032 11,892,579 +0.02(+0.54%)
Nov 21, 2008 2.879 3.032 2.739 3.016 16,509,178 +0.14(+4.85%)
Nov 20, 2008 2.923 3.030 2.830 2.877 13,807,810 -0.05(-1.73%)
Nov 19, 2008 3.101 3.150 2.915 2.927 12,779,121 -0.18(-5.85%)
Nov 18, 2008 3.115 3.168 2.939 3.109 13,625,614 -0.00(-0.13%)
Nov 17, 2008 3.113 3.188 3.071 3.113 9,300,807 -0.10(-3.20%)
Nov 14, 2008 3.184 3.325 3.162 3.216 9,663,813 -0.09(-2.75%)
Nov 13, 2008 3.164 3.309 3.085 3.307 15,899,627 +0.14(+4.33%)
Nov 12, 2008 3.192 3.253 3.154 3.170 8,247,696 -0.05(-1.69%)
Nov 11, 2008 3.192 3.259 3.164 3.224 7,003,390 +0.00(+0.00%)
Nov 10, 2008 3.434 3.445 3.182 3.224 6,871,629 -0.14(-4.09%)
Nov 07, 2008 3.416 3.481 3.319 3.362 8,523,653 -0.05(-1.48%)
Nov 06, 2008 3.402 3.517 3.394 3.412 11,031,772 -0.05(-1.46%)
Nov 05, 2008 3.485 3.651 3.451 3.463 18,123,944 +0.11(+3.25%)
Nov 04, 2008 3.412 3.412 3.293 3.354 13,717,078 +0.01(+0.18%)
Nov 03, 2008 3.350 3.426 3.309 3.348 7,417,320 -0.04(-1.13%)
Oct 31, 2008 3.321 3.471 3.305 3.386 11,900,232 +0.04(+1.09%)
Oct 30, 2008 3.451 3.501 3.317 3.350 10,931,363 -0.07(-2.01%)
Oct 29, 2008 3.392 3.509 3.265 3.418 14,745,474 +0.01(+0.42%)
Oct 28, 2008 3.267 3.404 3.176 3.404 11,827,988 +0.23(+7.26%)
Oct 27, 2008 3.160 3.305 3.160 3.174 7,523,521 -0.06(-1.94%)
Oct 24, 2008 3.117 3.273 3.047 3.236 10,826,015 -0.00(-0.12%)
Oct 23, 2008 3.269 3.271 3.111 3.240 12,542,155 -0.02(-0.68%)
Oct 22, 2008 3.192 3.281 3.182 3.263 14,049,934 -0.01(-0.19%)
Oct 21, 2008 3.198 3.378 3.190 3.269 12,753,065 +0.02(+0.56%)
Oct 20, 2008 3.117 3.261 3.091 3.251 6,325,808 +0.16(+5.30%)
Oct 17, 2008 2.978 3.141 2.909 3.087 11,398,129 +0.03(+0.99%)
Oct 16, 2008 2.960 3.097 2.796 3.057 15,423,833 +0.13(+4.27%)
Oct 15, 2008 3.016 3.121 2.931 2.931 10,110,447 -0.14(-4.48%)
Oct 14, 2008 3.137 3.236 3.018 3.069 16,556,692 -0.05(-1.68%)
Oct 13, 2008 3.198 3.204 3.067 3.121 17,618,202 +0.04(+1.31%)
Oct 10, 2008 2.901 3.188 2.893 3.081 19,311,548 +0.06(+2.14%)
Oct 09, 2008 3.061 3.146 2.941 3.016 12,675,763 +0.03(+1.01%)
Oct 08, 2008 3.103 3.204 2.681 2.986 19,828,596 -0.14(-4.52%)
Oct 07, 2008 3.434 3.434 3.081 3.127 11,481,218 -0.10(-3.01%)
Oct 06, 2008 3.150 3.236 3.049 3.224 18,802,932 -0.02(-0.62%)
Oct 03, 2008 3.434 3.465 3.214 3.245 16,223,341 -0.20(-5.86%)
Oct 02, 2008 3.449 3.517 3.414 3.447 8,408,662 -0.07(-2.07%)
Oct 01, 2008 3.445 3.523 3.428 3.519 11,848,486 +0.02(+0.69%)
Sep 30, 2008 3.135 3.515 3.133 3.495 17,922,106 +0.49(+16.42%)
Sep 29, 2008 3.350 3.434 3.002 3.002 16,887,216 -0.43(-12.59%)
Sep 26, 2008 3.388 3.442 3.327 3.434 11,623,562 +0.00(+0.06%)
Sep 25, 2008 3.463 3.566 3.422 3.432 9,912,516 +0.00(+0.00%)
Sep 24, 2008 3.414 3.507 3.394 3.432 9,554,415 +0.08(+2.35%)
Sep 23, 2008 3.604 3.604 3.333 3.354 11,058,492 -0.06(-1.89%)
Sep 22, 2008 3.422 3.499 3.277 3.418 10,936,328 -0.04(-1.11%)
Sep 19, 2008 3.527 3.618 3.356 3.457 8,730,712 +0.03(+0.94%)
Sep 18, 2008 3.339 3.475 3.337 3.424 19,655,602 +0.05(+1.44%)
Sep 17, 2008 3.356 3.493 3.315 3.376 18,219,690 +0.05(+1.52%)
Sep 16, 2008 3.289 3.432 3.232 3.325 11,623,246 +0.07(+2.24%)
Sep 15, 2008 3.346 3.434 3.247 3.253 8,416,295 -0.12(-3.59%)
Sep 12, 2008 3.368 3.410 3.259 3.374 15,196,727 +0.00(+0.06%)
Sep 11, 2008 3.416 3.455 3.335 3.372 14,682,635 -0.08(-2.45%)
Sep 10, 2008 3.493 3.556 3.412 3.457 12,202,285 +0.01(+0.41%)
Sep 09, 2008 3.471 3.511 3.388 3.442 10,778,664 -0.00(-0.12%)
Sep 08, 2008 3.541 3.541 3.354 3.447 8,524,212 -0.07(-1.95%)
Sep 05, 2008 3.501 3.541 3.422 3.515 10,658,713 +0.01(+0.40%)
Sep 04, 2008 3.475 3.529 3.313 3.501 13,968,231 +0.08(+2.30%)
Sep 03, 2008 3.287 3.493 3.240 3.422 10,916,256 +0.05(+1.44%)
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.