Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.01 13.39 12.78 13.19 1,232,774 +0.25(+1.90%)
Nov 26, 2008 13.00 13.63 12.78 12.94 4,744,494 -0.18(-1.40%)
Nov 25, 2008 13.66 14.13 13.04 13.12 2,857,040 -0.20(-1.48%)
Nov 24, 2008 13.40 13.60 13.01 13.32 2,699,239 +0.42(+3.22%)
Nov 21, 2008 12.95 13.58 11.75 12.91 3,812,545 -0.46(-3.42%)
Nov 20, 2008 13.29 14.63 13.10 13.36 2,733,968 -0.10(-0.76%)
Nov 19, 2008 14.31 14.48 13.29 13.46 2,761,841 -0.51(-3.66%)
Nov 18, 2008 13.72 14.14 13.29 13.98 2,305,132 +0.43(+3.17%)
Nov 17, 2008 13.70 14.51 13.42 13.55 2,406,131 -0.08(-0.60%)
Nov 14, 2008 15.31 15.31 13.63 13.63 5,196,637 -1.89(-12.17%)
Nov 13, 2008 15.00 15.68 13.66 15.52 5,935,454 +0.24(+1.56%)
Nov 12, 2008 15.67 16.42 15.13 15.28 4,088,210 -0.83(-5.16%)
Nov 11, 2008 16.93 17.57 15.97 16.11 2,411,729 -0.80(-4.72%)
Nov 10, 2008 18.74 18.74 16.64 16.91 2,874,829 -1.26(-6.94%)
Nov 07, 2008 18.07 18.55 17.65 18.17 3,376,091 +0.41(+2.30%)
Nov 06, 2008 18.25 18.68 17.66 17.76 3,235,667 -0.99(-5.27%)
Nov 05, 2008 20.14 20.14 18.73 18.75 4,707,018 -2.08(-9.98%)
Nov 04, 2008 21.59 21.94 19.99 20.82 5,417,097 -0.85(-3.93%)
Nov 03, 2008 20.98 22.32 19.90 21.68 4,090,810 +0.55(+2.61%)
Oct 31, 2008 21.09 21.46 19.82 21.12 3,854,261 -0.12(-0.55%)
Oct 30, 2008 20.35 21.67 19.50 21.24 5,218,353 +2.01(+10.45%)
Oct 29, 2008 18.26 19.90 18.20 19.23 5,042,669 +0.79(+4.29%)
Oct 28, 2008 16.56 18.49 16.13 18.44 4,354,237 +2.64(+16.74%)
Oct 27, 2008 14.91 16.69 14.38 15.80 3,536,741 +0.72(+4.74%)
Oct 24, 2008 12.52 15.82 12.47 15.08 4,829,175 +1.15(+8.27%)
Oct 23, 2008 13.83 14.13 13.06 13.93 4,135,916 +0.26(+1.89%)
Oct 22, 2008 14.65 14.68 13.03 13.67 11,496,252 +0.91(+7.10%)
Oct 21, 2008 13.57 14.30 12.71 12.76 3,160,168 -1.30(-9.25%)
Oct 20, 2008 14.71 14.90 13.15 14.06 2,651,223 -0.03(-0.24%)
Oct 17, 2008 13.65 14.77 13.21 14.10 2,268,651 +0.55(+4.02%)
Oct 16, 2008 13.63 14.14 12.64 13.55 2,040,036 -0.05(-0.40%)
Oct 15, 2008 14.22 14.51 13.33 13.61 2,762,214 -0.93(-6.38%)
Oct 14, 2008 16.80 17.37 14.51 14.53 2,424,554 -1.82(-11.13%)
Oct 13, 2008 16.01 16.65 15.06 16.35 2,209,875 +2.02(+14.12%)
Oct 10, 2008 12.95 15.25 12.77 14.33 4,996,022 +0.40(+2.84%)
Oct 09, 2008 14.58 14.65 13.23 13.94 2,371,126 +0.03(+0.20%)
Oct 08, 2008 13.61 14.96 12.61 13.91 5,146,762 -0.27(-1.92%)
Oct 07, 2008 14.83 16.11 13.84 14.18 3,878,424 -0.57(-3.88%)
Oct 06, 2008 14.30 14.98 14.02 14.75 4,252,346 -0.63(-4.08%)
Oct 03, 2008 17.04 17.04 15.38 15.38 4,322,603 -1.06(-6.43%)
Oct 02, 2008 17.10 17.58 16.40 16.44 2,900,559 -1.17(-6.62%)
Oct 01, 2008 17.89 18.49 17.44 17.60 1,612,378 -0.55(-3.04%)
Sep 30, 2008 17.52 18.20 17.51 18.15 1,907,352 +0.44(+2.46%)
Sep 29, 2008 19.26 19.39 16.14 17.72 4,159,293 -2.07(-10.47%)
Sep 26, 2008 20.14 20.78 18.95 19.79 0 -1.27(-6.02%)
Sep 25, 2008 19.76 21.18 19.13 21.06 2,434,229 +1.32(+6.66%)
Sep 24, 2008 19.76 21.42 19.53 19.74 2,193,758 +0.13(+0.66%)
Sep 23, 2008 19.60 20.52 19.28 19.61 3,228,985 +0.14(+0.70%)
Sep 22, 2008 20.48 20.49 19.10 19.47 3,234,031 -1.05(-5.11%)
Sep 19, 2008 20.14 21.12 18.00 20.52 0 +1.61(+8.50%)
Sep 18, 2008 19.28 19.32 15.45 18.92 8,283,199 -0.11(-0.57%)
Sep 17, 2008 21.66 21.66 17.91 19.03 7,676,587 -2.77(-12.70%)
Sep 16, 2008 21.80 21.94 20.10 21.79 5,203,787 -1.15(-5.02%)
Sep 15, 2008 23.18 24.48 21.81 22.94 2,972,555 -1.55(-6.32%)
Sep 12, 2008 23.30 24.52 22.59 24.49 2,242,772 +1.15(+4.93%)
Sep 11, 2008 22.44 23.84 22.08 23.34 2,518,877 +0.20(+0.88%)
Sep 10, 2008 22.13 23.30 22.11 23.13 2,266,975 +1.01(+4.56%)
Sep 09, 2008 23.90 24.74 21.47 22.13 3,215,706 -1.66(-6.99%)
Sep 08, 2008 24.95 25.29 22.66 23.79 2,686,706 -0.86(-3.48%)
Sep 05, 2008 23.92 24.81 23.55 24.65 0 +0.44(+1.80%)
Sep 04, 2008 26.45 26.45 24.01 24.21 3,580,664 -2.32(-8.73%)
Sep 03, 2008 25.98 27.09 25.21 26.53 3,359,086 +0.28(+1.06%)
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.