Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.85 12.29 10.65 11.82 43,552,960 +0.78(+7.08%)
Oct 30, 2008 10.62 11.20 10.12 11.04 34,637,416 +1.02(+10.14%)
Oct 29, 2008 9.958 10.88 9.487 10.02 38,497,512 +0.37(+3.81%)
Oct 28, 2008 9.757 9.860 9.010 9.654 42,002,776 +0.98(+11.25%)
Oct 27, 2008 8.924 9.476 8.677 8.677 25,779,578 -0.49(-5.33%)
Oct 24, 2008 8.407 9.389 8.379 9.165 28,111,306 -0.64(-6.56%)
Oct 23, 2008 10.50 10.50 9.085 9.809 37,904,444 -0.48(-4.69%)
Oct 22, 2008 11.03 11.28 9.837 10.29 26,601,322 -1.26(-10.89%)
Oct 21, 2008 11.28 12.06 11.16 11.55 26,624,354 +0.00(+0.00%)
Oct 20, 2008 11.12 11.60 10.77 11.55 29,528,426 +1.14(+10.98%)
Oct 17, 2008 9.872 11.20 9.665 10.41 0 +0.29(+2.84%)
Oct 16, 2008 10.22 10.60 9.051 10.12 40,783,248 +0.06(+0.57%)
Oct 15, 2008 12.06 12.23 9.981 10.06 29,996,548 -2.52(-20.00%)
Oct 14, 2008 12.96 13.67 12.00 12.58 29,119,000 +0.18(+1.44%)
Oct 13, 2008 11.49 12.52 9.998 12.40 35,903,804 +1.89(+17.98%)
Oct 10, 2008 9.912 11.66 9.751 10.51 53,601,188 -0.44(-3.99%)
Oct 09, 2008 13.25 13.31 10.82 10.95 31,112,706 -1.94(-15.06%)
Oct 08, 2008 12.35 13.27 11.50 12.89 40,438,512 -0.18(-1.36%)
Oct 07, 2008 14.17 14.54 12.95 13.06 31,808,670 -0.92(-6.57%)
Oct 06, 2008 13.98 13.98 12.34 13.98 37,873,308 -0.78(-5.29%)
Oct 03, 2008 15.06 16.25 14.62 14.76 0 -0.10(-0.66%)
Oct 02, 2008 16.86 16.86 14.83 14.86 25,866,426 -1.95(-11.61%)
Oct 01, 2008 17.11 17.44 16.48 16.81 22,681,836 -0.59(-3.37%)
Sep 30, 2008 17.66 17.70 16.96 17.40 20,014,180 +0.18(+1.07%)
Sep 29, 2008 18.96 19.24 16.19 17.22 29,392,580 -2.41(-12.26%)
Sep 26, 2008 19.70 20.55 18.89 19.62 0 -0.88(-4.31%)
Sep 25, 2008 19.74 20.77 19.38 20.51 21,639,312 +0.98(+5.03%)
Sep 24, 2008 18.97 19.57 18.43 19.53 19,191,706 +0.75(+4.01%)
Sep 23, 2008 18.50 19.38 18.43 18.77 22,315,312 +0.40(+2.16%)
Sep 22, 2008 19.54 19.80 18.14 18.38 21,189,174 -1.25(-6.38%)
Sep 19, 2008 19.53 19.76 18.52 19.63 0 +1.16(+6.28%)
Sep 18, 2008 17.94 18.75 17.38 18.47 28,756,866 +0.94(+5.34%)
Sep 17, 2008 18.10 19.35 17.25 17.53 32,366,086 -0.71(-3.90%)
Sep 16, 2008 17.47 18.49 16.60 18.24 35,007,012 +0.33(+1.86%)
Sep 15, 2008 19.30 19.36 17.44 17.91 37,996,904 -2.69(-13.05%)
Sep 12, 2008 19.42 20.80 19.18 20.60 0 +1.63(+8.60%)
Sep 11, 2008 17.99 19.04 17.60 18.97 36,338,536 +1.22(+6.89%)
Sep 10, 2008 17.68 18.18 16.84 17.75 29,723,326 +0.22(+1.28%)
Sep 09, 2008 19.53 19.53 17.42 17.52 37,127,720 -2.35(-11.82%)
Sep 08, 2008 19.61 20.01 18.89 19.87 25,008,500 +0.70(+3.65%)
Sep 05, 2008 19.23 19.52 18.39 19.17 0 -0.17(-0.86%)
Sep 04, 2008 20.35 20.42 19.24 19.34 22,914,176 -0.63(-3.16%)
Sep 03, 2008 19.09 20.12 18.83 19.97 25,150,588 +0.99(+5.24%)
Sep 02, 2008 20.62 20.62 18.82 18.97 25,491,182 -0.99(-4.95%)
Aug 29, 2008 20.38 20.38 19.88 19.96 0 -0.15(-0.74%)
Aug 28, 2008 20.39 20.66 19.61 20.11 14,042,711 +0.00(+0.00%)
Aug 27, 2008 19.46 20.65 19.41 20.11 23,104,656 +0.82(+4.23%)
Aug 26, 2008 19.18 19.57 19.04 19.30 12,384,045 +0.29(+1.51%)
Aug 25, 2008 19.27 19.73 18.88 19.01 9,897,542 -0.32(-1.66%)
Aug 22, 2008 19.72 19.78 19.09 19.33 0 -0.30(-1.52%)
Aug 21, 2008 19.65 19.88 19.38 19.63 11,337,003 -0.40(-1.98%)
Aug 20, 2008 19.04 20.19 18.84 20.03 19,779,390 +0.83(+4.34%)
Aug 19, 2008 18.66 19.26 18.51 19.19 14,077,522 +0.45(+2.42%)
Aug 18, 2008 19.74 19.81 18.61 18.74 14,370,577 -0.92(-4.67%)
Aug 15, 2008 19.64 20.00 19.36 19.66 0 +0.17(+0.88%)
Aug 14, 2008 20.00 20.01 19.30 19.49 15,189,220 -0.49(-2.47%)
Aug 13, 2008 19.46 20.17 19.24 19.98 20,243,156 +0.58(+2.99%)
Aug 12, 2008 20.23 20.37 19.31 19.40 17,807,360 -0.62(-3.10%)
Aug 11, 2008 20.08 20.51 19.62 20.02 18,581,990 +0.08(+0.40%)
Aug 08, 2008 19.20 20.07 18.84 19.94 23,072,042 +1.02(+5.40%)
Aug 07, 2008 19.65 19.93 18.82 18.92 20,271,630 -0.88(-4.44%)
Aug 06, 2008 18.54 19.87 18.54 19.80 30,105,022 +1.34(+7.25%)
Aug 05, 2008 17.90 18.75 17.66 18.46 27,078,586 +0.66(+3.71%)
Aug 04, 2008 18.50 18.75 17.68 17.80 19,983,072 -1.13(-5.95%)
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.