Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.53 13.97 12.39 13.75 6,492,471 +0.86(+6.65%)
Oct 30, 2008 12.30 13.32 12.22 12.89 8,449,025 +0.73(+5.96%)
Oct 29, 2008 10.81 12.78 10.47 12.17 9,115,619 +1.23(+11.22%)
Oct 28, 2008 10.78 10.94 9.178 10.94 7,921,695 +0.86(+8.50%)
Oct 27, 2008 10.20 11.18 9.944 10.08 6,391,413 -0.59(-5.56%)
Oct 24, 2008 9.302 11.24 8.873 10.68 7,921,301 -0.21(-1.97%)
Oct 23, 2008 11.73 11.94 9.318 10.89 10,980,365 -0.95(-8.00%)
Oct 22, 2008 12.16 12.68 11.46 11.84 6,363,869 -0.43(-3.49%)
Oct 21, 2008 12.32 12.95 12.06 12.27 4,505,039 -0.49(-3.81%)
Oct 20, 2008 12.10 12.93 11.44 12.75 6,010,204 +0.91(+7.65%)
Oct 17, 2008 11.26 12.22 11.05 11.85 7,947,938 -0.02(-0.14%)
Oct 16, 2008 11.53 11.97 10.49 11.86 8,560,528 +0.58(+5.19%)
Oct 15, 2008 12.32 12.32 11.01 11.28 7,495,986 -1.08(-8.73%)
Oct 14, 2008 13.23 13.47 11.93 12.36 8,041,297 -0.49(-3.78%)
Oct 13, 2008 14.20 14.20 12.25 12.84 6,864,487 -0.21(-1.64%)
Oct 10, 2008 11.14 13.07 10.74 13.06 11,736,409 +1.00(+8.27%)
Oct 09, 2008 13.54 13.87 11.95 12.06 7,920,554 -1.41(-10.46%)
Oct 08, 2008 12.79 14.30 12.52 13.47 9,192,558 +0.07(+0.55%)
Oct 07, 2008 15.04 15.17 13.07 13.40 7,041,676 -1.46(-9.82%)
Oct 06, 2008 14.86 15.13 13.68 14.85 9,589,188 -0.78(-5.01%)
Oct 03, 2008 17.04 17.51 15.33 15.64 7,101,078 -0.76(-4.62%)
Oct 02, 2008 17.10 17.53 16.28 16.40 6,438,341 -0.72(-4.19%)
Oct 01, 2008 15.82 17.30 15.47 17.11 8,661,721 +0.90(+5.54%)
Sep 30, 2008 16.05 16.44 15.30 16.21 8,800,329 +0.28(+1.76%)
Sep 29, 2008 17.27 17.45 15.34 15.93 10,934,590 -1.83(-10.30%)
Sep 26, 2008 16.11 17.90 15.99 17.76 0 +0.33(+1.89%)
Sep 25, 2008 16.89 17.83 16.16 17.43 9,506,172 +0.69(+4.13%)
Sep 24, 2008 16.15 17.19 15.78 16.74 6,182,114 +0.93(+5.89%)
Sep 23, 2008 16.63 17.13 15.11 15.81 7,711,731 -0.70(-4.24%)
Sep 22, 2008 19.40 19.77 16.51 16.51 7,392,492 -3.16(-16.05%)
Sep 19, 2008 20.35 20.95 18.41 19.67 0 +1.23(+6.66%)
Sep 18, 2008 17.28 18.60 15.37 18.44 11,374,689 +1.65(+9.81%)
Sep 17, 2008 17.99 18.03 16.57 16.79 7,070,510 -1.38(-7.57%)
Sep 16, 2008 16.72 18.27 15.45 18.17 10,016,685 +0.92(+5.35%)
Sep 15, 2008 17.46 18.46 17.14 17.24 7,409,141 -1.15(-6.23%)
Sep 12, 2008 18.13 18.84 17.76 18.39 6,812,699 +0.07(+0.36%)
Sep 11, 2008 17.23 18.73 17.19 18.32 7,033,565 +0.35(+1.92%)
Sep 10, 2008 17.75 18.52 16.73 17.98 7,666,373 +0.33(+1.87%)
Sep 09, 2008 18.86 18.87 17.06 17.65 11,512,792 -1.75(-9.01%)
Sep 08, 2008 18.31 19.44 17.85 19.39 16,792,502 +2.41(+14.22%)
Sep 05, 2008 16.26 16.99 15.80 16.98 0 +0.41(+2.49%)
Sep 04, 2008 17.16 17.47 16.41 16.57 7,148,431 -1.01(-5.72%)
Sep 03, 2008 17.55 17.90 17.05 17.57 4,938,063 -0.02(-0.09%)
Sep 02, 2008 17.47 18.69 17.17 17.59 7,231,804 +0.45(+2.64%)
Aug 29, 2008 16.89 17.49 16.68 17.14 0 +0.02(+0.14%)
Aug 28, 2008 16.15 17.14 15.95 17.11 7,874,385 +1.17(+7.34%)
Aug 27, 2008 14.43 16.12 14.43 15.94 8,640,338 +1.45(+10.01%)
Aug 26, 2008 14.85 15.16 14.27 14.49 3,335,491 -0.45(-3.03%)
Aug 25, 2008 14.83 15.36 14.65 14.95 3,881,290 -0.16(-1.04%)
Aug 22, 2008 15.14 15.24 14.32 15.10 3,252,252 +0.15(+0.99%)
Aug 21, 2008 14.02 15.10 13.86 14.95 4,287,296 +0.61(+4.25%)
Aug 20, 2008 14.08 14.38 13.62 14.34 3,536,930 +0.33(+2.35%)
Aug 19, 2008 14.10 14.67 13.93 14.01 4,425,734 -0.46(-3.19%)
Aug 18, 2008 15.31 15.48 14.26 14.48 4,951,420 -0.70(-4.61%)
Aug 15, 2008 15.28 16.02 15.06 15.18 0 +0.08(+0.55%)
Aug 14, 2008 14.26 15.43 14.13 15.09 5,474,592 +0.77(+5.35%)
Aug 13, 2008 14.43 14.76 14.07 14.33 5,151,212 -0.26(-1.81%)
Aug 12, 2008 15.60 15.69 14.33 14.59 6,540,281 -1.22(-7.71%)
Aug 11, 2008 15.18 16.82 15.13 15.81 8,799,396 +0.59(+3.90%)
Aug 08, 2008 14.29 15.47 14.23 15.22 6,005,400 +0.82(+5.72%)
Aug 07, 2008 14.17 15.13 13.98 14.39 6,152,545 -0.12(-0.80%)
Aug 06, 2008 14.52 14.85 14.04 14.51 4,568,232 -0.10(-0.68%)
Aug 05, 2008 14.37 14.73 13.96 14.61 4,850,160 +0.56(+3.99%)
Aug 04, 2008 14.17 14.34 13.53 14.05 4,304,791 -0.32(-2.24%)
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.