Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.828 10.60 9.828 10.50 10,454,747 +0.48(+4.80%)
Oct 30, 2008 11.00 11.02 9.611 10.02 13,782,009 -0.57(-5.37%)
Oct 29, 2008 11.62 11.79 10.57 10.59 7,279,727 -1.04(-8.95%)
Oct 28, 2008 11.02 11.76 10.55 11.63 10,780,844 +0.92(+8.55%)
Oct 27, 2008 11.29 11.29 10.31 10.71 9,492,484 -1.62(-13.15%)
Oct 24, 2008 12.00 12.85 11.92 12.34 6,687,214 -0.66(-5.08%)
Oct 23, 2008 13.28 13.52 12.55 13.00 3,857,113 -0.30(-2.23%)
Oct 22, 2008 13.86 13.96 12.92 13.30 5,081,313 -0.66(-4.76%)
Oct 21, 2008 14.17 14.28 13.72 13.96 4,708,192 -0.25(-1.77%)
Oct 20, 2008 13.45 14.22 13.45 14.21 2,004,849 +0.63(+4.62%)
Oct 17, 2008 12.97 13.92 12.97 13.58 0 +0.04(+0.31%)
Oct 16, 2008 13.46 13.94 13.08 13.54 3,900,959 +0.05(+0.37%)
Oct 15, 2008 14.59 14.64 13.48 13.49 2,924,300 -1.17(-7.96%)
Oct 14, 2008 16.73 16.73 13.88 14.66 5,053,123 +0.70(+5.00%)
Oct 13, 2008 13.16 13.96 12.97 13.96 3,909,393 +1.30(+10.24%)
Oct 10, 2008 13.03 13.31 12.07 12.66 6,573,047 -0.76(-5.67%)
Oct 09, 2008 14.59 14.72 13.40 13.43 7,489,837 -1.23(-8.36%)
Oct 08, 2008 14.60 15.14 14.52 14.65 6,359,836 -0.20(-1.32%)
Oct 07, 2008 15.23 15.36 14.74 14.85 5,776,787 -0.32(-2.12%)
Oct 06, 2008 15.52 15.76 14.73 15.17 6,389,054 -0.54(-3.43%)
Oct 03, 2008 15.80 16.17 15.68 15.71 0 +0.10(+0.64%)
Oct 02, 2008 15.70 16.08 15.56 15.61 3,581,653 -0.15(-0.93%)
Oct 01, 2008 15.22 15.75 15.21 15.75 2,916,800 +0.43(+2.78%)
Sep 30, 2008 15.57 15.69 15.05 15.33 3,304,750 -0.20(-1.29%)
Sep 29, 2008 16.16 16.16 15.48 15.53 3,668,173 -0.67(-4.16%)
Sep 26, 2008 16.06 16.21 15.74 16.20 0 +0.12(+0.75%)
Sep 25, 2008 15.60 16.29 15.56 16.08 2,017,708 +0.54(+3.50%)
Sep 24, 2008 15.45 15.75 15.39 15.54 1,821,935 +0.09(+0.60%)
Sep 23, 2008 15.73 16.06 15.45 15.45 2,385,232 -0.08(-0.49%)
Sep 22, 2008 16.05 16.05 15.40 15.52 1,840,234 -0.51(-3.16%)
Sep 19, 2008 16.50 16.50 15.80 16.03 0 +0.31(+1.97%)
Sep 18, 2008 15.58 15.91 15.31 15.72 4,370,831 +0.32(+2.09%)
Sep 17, 2008 15.92 15.98 15.39 15.39 3,559,972 -0.73(-4.54%)
Sep 16, 2008 16.05 16.20 15.78 16.13 3,869,847 -0.13(-0.82%)
Sep 15, 2008 16.30 16.67 16.23 16.26 2,171,842 -0.45(-2.70%)
Sep 12, 2008 16.46 16.77 16.31 16.71 2,839,447 +0.11(+0.68%)
Sep 11, 2008 16.42 16.62 16.33 16.60 4,075,113 +0.02(+0.13%)
Sep 10, 2008 16.57 16.72 16.42 16.58 3,042,265 +0.02(+0.13%)
Sep 09, 2008 16.79 16.88 16.49 16.56 4,496,598 -0.23(-1.39%)
Sep 08, 2008 16.44 16.79 16.29 16.79 4,710,339 +0.74(+4.58%)
Sep 05, 2008 16.32 16.38 15.82 16.06 0 -0.48(-2.91%)
Sep 04, 2008 16.52 16.59 16.35 16.54 4,875,665 -0.03(-0.18%)
Sep 03, 2008 16.39 16.63 16.35 16.57 4,027,235 +0.24(+1.49%)
Sep 02, 2008 16.31 16.59 16.26 16.32 2,997,234 +0.17(+1.04%)
Aug 29, 2008 15.99 16.31 15.99 16.16 0 -0.01(-0.05%)
Aug 28, 2008 15.99 16.17 15.95 16.16 2,240,440 +0.24(+1.50%)
Aug 27, 2008 15.54 16.07 15.54 15.93 2,047,948 +0.29(+1.85%)
Aug 26, 2008 15.64 15.70 15.53 15.64 1,974,050 -0.02(-0.11%)
Aug 25, 2008 15.75 15.86 15.61 15.65 1,879,365 -0.21(-1.32%)
Aug 22, 2008 15.72 15.93 15.70 15.86 0 +0.21(+1.36%)
Aug 21, 2008 15.41 15.75 15.41 15.65 1,458,706 +0.02(+0.13%)
Aug 20, 2008 15.57 15.81 15.48 15.63 2,104,651 +0.09(+0.59%)
Aug 19, 2008 15.72 15.82 15.41 15.54 4,212,043 -0.26(-1.62%)
Aug 18, 2008 15.96 16.03 15.68 15.79 2,498,024 -0.24(-1.51%)
Aug 15, 2008 15.79 16.04 15.67 16.03 0 +0.25(+1.56%)
Aug 14, 2008 15.52 15.92 15.37 15.79 2,483,327 +0.13(+0.80%)
Aug 13, 2008 15.91 15.91 15.41 15.66 3,725,926 -0.26(-1.60%)
Aug 12, 2008 16.04 16.11 15.89 15.92 3,496,322 -0.18(-1.12%)
Aug 11, 2008 15.76 16.29 15.71 16.10 2,882,158 +0.40(+2.53%)
Aug 08, 2008 15.54 15.76 15.54 15.70 2,920,790 +0.05(+0.35%)
Aug 07, 2008 15.90 15.90 15.54 15.65 2,957,557 -0.24(-1.53%)
Aug 06, 2008 15.54 16.03 15.36 15.89 3,944,833 +0.50(+3.23%)
Aug 05, 2008 14.95 15.46 14.95 15.39 3,899,544 +0.31(+2.05%)
Aug 04, 2008 15.08 15.62 14.95 15.08 3,655,670 -0.07(-0.44%)
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.