Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.08 10.25 9.671 10.16 7,265,155 -0.01(-0.05%)
Nov 26, 2008 9.615 10.22 9.499 10.17 24,579,920 +0.40(+4.14%)
Nov 25, 2008 9.876 9.937 9.222 9.765 21,577,412 +0.12(+1.26%)
Nov 24, 2008 9.449 9.887 9.067 9.643 24,286,248 +0.58(+6.42%)
Nov 21, 2008 8.081 9.139 7.920 9.061 32,971,868 +1.28(+16.44%)
Nov 20, 2008 8.851 8.868 7.721 7.782 30,366,694 -1.33(-14.59%)
Nov 19, 2008 10.11 10.11 9.084 9.111 23,823,540 -1.14(-11.08%)
Nov 18, 2008 10.57 10.70 9.643 10.25 27,310,814 -0.22(-2.06%)
Nov 17, 2008 10.58 10.93 10.39 10.46 20,896,168 -0.34(-3.18%)
Nov 14, 2008 10.50 11.48 10.11 10.81 0 +0.09(+0.83%)
Nov 13, 2008 9.770 10.77 9.250 10.72 24,531,298 +0.96(+9.82%)
Nov 12, 2008 10.25 10.44 9.732 9.759 18,772,676 -0.83(-7.80%)
Nov 11, 2008 10.75 10.80 10.15 10.58 17,717,940 -0.34(-3.14%)
Nov 10, 2008 11.05 11.18 10.55 10.93 17,735,862 +0.27(+2.55%)
Nov 07, 2008 10.44 10.93 10.25 10.66 20,493,712 +0.40(+3.87%)
Nov 06, 2008 11.22 11.27 10.11 10.26 28,081,374 -1.12(-9.86%)
Nov 05, 2008 11.75 12.15 11.36 11.38 28,801,826 -0.70(-5.78%)
Nov 04, 2008 11.36 12.10 11.00 12.08 32,707,982 +0.92(+8.28%)
Nov 03, 2008 11.66 11.66 10.84 11.16 21,620,286 -0.16(-1.41%)
Oct 31, 2008 10.39 11.77 10.20 11.32 45,491,244 +0.75(+7.08%)
Oct 30, 2008 10.17 10.72 9.688 10.57 36,178,924 +0.97(+10.14%)
Oct 29, 2008 9.534 10.41 9.083 9.594 40,210,808 +0.35(+3.81%)
Oct 28, 2008 9.341 9.440 8.627 9.242 43,872,072 +0.93(+11.25%)
Oct 27, 2008 8.544 9.072 8.308 8.308 26,926,874 -0.47(-5.33%)
Oct 24, 2008 8.049 8.989 8.022 8.775 29,362,374 -0.62(-6.56%)
Oct 23, 2008 10.06 10.06 8.698 9.391 39,591,348 -0.46(-4.69%)
Oct 22, 2008 10.56 10.80 9.418 9.853 27,785,190 -1.20(-10.89%)
Oct 21, 2008 10.80 11.55 10.68 11.06 27,809,248 +0.00(+0.00%)
Oct 20, 2008 10.64 11.11 10.31 11.06 30,842,562 +1.09(+10.98%)
Oct 17, 2008 9.451 10.72 9.253 9.963 0 +0.27(+2.84%)
Oct 16, 2008 9.787 10.15 8.665 9.688 42,598,272 +0.05(+0.57%)
Oct 15, 2008 11.55 11.71 9.556 9.633 31,331,518 -2.41(-20.00%)
Oct 14, 2008 12.41 13.09 11.49 12.04 30,414,914 +0.17(+1.44%)
Oct 13, 2008 11.00 11.99 9.572 11.87 37,501,672 +1.81(+17.98%)
Oct 10, 2008 9.490 11.16 9.336 10.06 55,986,660 -0.42(-3.99%)
Oct 09, 2008 12.68 12.74 10.36 10.48 32,497,350 -1.86(-15.06%)
Oct 08, 2008 11.83 12.71 11.01 12.34 42,238,192 -0.17(-1.36%)
Oct 07, 2008 13.57 13.92 12.40 12.51 33,224,286 -0.88(-6.57%)
Oct 06, 2008 13.39 13.39 11.82 13.39 39,558,828 -0.75(-5.29%)
Oct 03, 2008 14.42 15.55 14.00 14.14 0 -0.09(-0.66%)
Oct 02, 2008 16.14 16.14 14.20 14.23 27,017,588 -1.87(-11.61%)
Oct 01, 2008 16.38 16.69 15.77 16.10 23,691,270 -0.56(-3.37%)
Sep 30, 2008 16.91 16.95 16.24 16.66 20,904,894 +0.18(+1.07%)
Sep 29, 2008 18.15 18.42 15.50 16.48 30,700,670 -2.30(-12.26%)
Sep 26, 2008 18.86 19.67 18.09 18.79 0 -0.85(-4.31%)
Sep 25, 2008 18.90 19.88 18.56 19.63 22,602,350 +0.94(+5.03%)
Sep 24, 2008 18.17 18.74 17.65 18.69 20,045,816 +0.72(+4.01%)
Sep 23, 2008 17.71 18.56 17.64 17.97 23,308,434 +0.38(+2.16%)
Sep 22, 2008 18.71 18.95 17.36 17.59 22,132,178 -1.20(-6.38%)
Sep 19, 2008 18.69 18.92 17.73 18.79 0 +1.11(+6.28%)
Sep 18, 2008 17.18 17.95 16.64 17.68 30,036,664 +0.90(+5.34%)
Sep 17, 2008 17.32 18.53 16.52 16.79 33,806,508 -0.68(-3.90%)
Sep 16, 2008 16.73 17.70 15.89 17.47 36,564,968 +0.32(+1.86%)
Sep 15, 2008 18.47 18.54 16.70 17.15 39,687,924 -2.57(-13.05%)
Sep 12, 2008 18.59 19.91 18.36 19.72 0 +1.56(+8.60%)
Sep 11, 2008 17.23 18.23 16.85 18.16 37,955,748 +1.17(+6.89%)
Sep 10, 2008 16.92 17.41 16.12 16.99 31,046,134 +0.21(+1.28%)
Sep 09, 2008 18.70 18.70 16.68 16.77 38,780,056 -2.25(-11.82%)
Sep 08, 2008 18.78 19.16 18.08 19.02 26,121,482 +0.67(+3.66%)
Sep 05, 2008 18.41 18.69 17.61 18.35 0 -0.16(-0.86%)
Sep 04, 2008 19.48 19.55 18.42 18.51 23,933,952 -0.60(-3.16%)
Sep 03, 2008 18.28 19.26 18.03 19.12 26,269,892 +0.95(+5.24%)
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.