Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.54 16.60 16.00 16.49 252,375 -0.12(-0.72%)
Nov 26, 2008 15.72 16.69 15.30 16.61 465,648 +0.64(+4.01%)
Nov 25, 2008 16.13 16.31 15.75 15.97 749,928 +0.08(+0.50%)
Nov 24, 2008 15.11 16.05 14.77 15.89 613,110 +0.89(+5.93%)
Nov 21, 2008 13.56 15.02 13.18 15.00 759,548 +1.62(+12.11%)
Nov 20, 2008 13.42 14.25 13.03 13.38 573,572 -0.33(-2.41%)
Nov 19, 2008 14.56 15.06 13.68 13.71 604,222 -0.84(-5.77%)
Nov 18, 2008 14.47 14.98 13.85 14.55 442,879 +0.00(+0.00%)
Nov 17, 2008 15.11 15.12 14.25 14.55 527,135 -0.80(-5.21%)
Nov 14, 2008 16.87 16.91 15.32 15.35 435,622 -1.42(-8.47%)
Nov 13, 2008 15.56 16.85 14.97 16.77 853,724 +1.32(+8.54%)
Nov 12, 2008 15.46 16.09 15.41 15.45 820,764 -0.25(-1.59%)
Nov 11, 2008 15.17 15.98 14.99 15.70 374,225 +0.26(+1.68%)
Nov 10, 2008 15.86 16.20 15.08 15.44 438,127 +0.18(+1.18%)
Nov 07, 2008 14.58 15.50 14.58 15.26 427,055 +0.82(+5.68%)
Nov 06, 2008 14.84 15.00 14.23 14.44 379,642 -0.10(-0.69%)
Nov 05, 2008 15.67 15.96 14.50 14.54 450,707 -1.05(-6.74%)
Nov 04, 2008 16.20 16.50 15.28 15.59 596,412 -0.31(-1.95%)
Nov 03, 2008 16.12 16.35 15.63 15.90 413,557 +0.06(+0.38%)
Oct 31, 2008 16.64 16.73 15.37 15.84 655,509 -0.80(-4.81%)
Oct 30, 2008 15.20 16.70 14.75 16.64 547,880 +1.86(+12.58%)
Oct 29, 2008 15.41 15.82 14.26 14.78 596,903 -0.62(-4.03%)
Oct 28, 2008 13.47 15.45 13.12 15.40 590,334 +2.19(+16.58%)
Oct 27, 2008 13.49 14.05 13.09 13.21 373,960 -0.41(-3.01%)
Oct 24, 2008 12.05 14.18 11.74 13.62 562,954 +0.40(+3.03%)
Oct 23, 2008 14.35 14.44 12.44 13.22 766,101 -1.32(-9.08%)
Oct 22, 2008 15.03 15.22 14.20 14.54 441,855 -1.02(-6.56%)
Oct 21, 2008 14.93 16.42 14.76 15.56 670,798 +0.46(+3.05%)
Oct 20, 2008 14.05 15.10 14.01 15.10 677,078 +1.58(+11.69%)
Oct 17, 2008 13.50 15.22 12.56 13.52 609,237 -0.45(-3.22%)
Oct 16, 2008 13.32 14.07 12.67 13.97 840,104 +0.83(+6.32%)
Oct 15, 2008 13.63 13.69 12.93 13.14 511,676 -0.63(-4.58%)
Oct 14, 2008 14.47 14.69 13.59 13.77 711,002 -0.30(-2.13%)
Oct 13, 2008 13.38 14.07 13.00 14.07 527,663 +1.50(+11.93%)
Oct 10, 2008 11.55 12.59 11.00 12.57 1,404,423 +0.53(+4.40%)
Oct 09, 2008 14.19 14.88 11.87 12.04 947,831 -1.84(-13.26%)
Oct 08, 2008 14.70 15.28 13.70 13.88 774,654 -1.17(-7.77%)
Oct 07, 2008 16.08 16.24 15.04 15.05 458,982 -0.94(-5.88%)
Oct 06, 2008 16.65 16.74 14.50 15.99 1,002,603 -0.95(-5.61%)
Oct 03, 2008 17.93 18.00 16.86 16.94 785,853 -0.57(-3.26%)
Oct 02, 2008 19.08 19.09 17.33 17.51 623,306 -0.77(-4.21%)
Oct 01, 2008 18.79 18.80 17.80 18.28 685,617 -0.52(-2.77%)
Sep 30, 2008 17.77 19.25 17.57 18.80 1,714,729 +1.32(+7.55%)
Sep 29, 2008 17.03 17.68 15.87 17.48 1,164,067 +0.39(+2.28%)
Sep 26, 2008 16.20 17.13 15.93 17.09 601,915 +0.71(+4.33%)
Sep 25, 2008 16.42 16.56 16.12 16.38 397,871 +0.09(+0.55%)
Sep 24, 2008 16.52 16.95 16.11 16.29 592,744 -0.06(-0.37%)
Sep 23, 2008 16.08 16.52 16.03 16.35 620,128 +0.30(+1.87%)
Sep 22, 2008 16.52 16.62 15.13 16.05 530,170 -0.49(-2.96%)
Sep 19, 2008 16.41 16.98 15.02 16.54 1,171,925 +1.14(+7.40%)
Sep 18, 2008 16.16 16.56 14.72 15.40 841,791 -0.49(-3.08%)
Sep 17, 2008 16.21 16.98 15.43 15.89 985,948 -0.46(-2.81%)
Sep 16, 2008 15.10 16.36 14.50 16.35 619,582 +0.79(+5.08%)
Sep 15, 2008 15.91 16.03 15.35 15.56 373,068 -0.83(-5.06%)
Sep 12, 2008 16.46 16.76 16.16 16.39 293,254 -0.15(-0.91%)
Sep 11, 2008 16.49 16.81 16.10 16.54 610,481 -0.26(-1.55%)
Sep 10, 2008 16.64 16.99 16.20 16.80 584,060 +0.62(+3.83%)
Sep 09, 2008 16.87 17.43 16.16 16.18 636,048 -0.93(-5.44%)
Sep 08, 2008 16.14 17.16 16.14 17.11 924,883 +1.49(+9.54%)
Sep 05, 2008 15.31 15.75 15.18 15.62 375,598 +0.14(+0.90%)
Sep 04, 2008 16.20 16.31 15.45 15.48 467,486 -0.93(-5.67%)
Sep 03, 2008 15.92 16.50 15.92 16.41 541,914 +0.42(+2.63%)
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.