Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.86 15.17 14.68 14.82 1,848,694 -0.27(-1.79%)
Oct 30, 2008 14.66 15.16 14.59 15.09 1,857,631 +0.79(+5.50%)
Oct 29, 2008 14.00 14.49 13.97 14.30 2,130,422 +0.38(+2.71%)
Oct 28, 2008 13.83 13.95 13.37 13.92 1,413,530 +0.36(+2.67%)
Oct 27, 2008 13.89 14.10 13.48 13.56 1,210,520 -0.46(-3.31%)
Oct 24, 2008 13.30 14.17 13.18 14.03 2,136,182 -0.21(-1.51%)
Oct 23, 2008 14.31 14.66 14.08 14.24 2,417,524 -0.30(-2.07%)
Oct 22, 2008 14.56 14.76 14.40 14.54 4,341,106 -0.59(-3.91%)
Oct 21, 2008 14.59 15.23 14.59 15.13 1,988,462 +0.04(+0.24%)
Oct 20, 2008 15.06 15.31 14.35 15.10 4,735,703 +0.12(+0.82%)
Oct 17, 2008 13.79 15.12 13.64 14.98 1,766,186 +1.01(+7.20%)
Oct 16, 2008 13.90 14.18 13.33 13.97 3,677,033 +0.18(+1.33%)
Oct 15, 2008 14.77 14.77 13.79 13.79 2,338,072 -1.16(-7.76%)
Oct 14, 2008 15.89 15.99 14.59 14.95 3,572,445 -0.24(-1.58%)
Oct 13, 2008 14.52 15.19 14.40 15.19 2,940,585 +0.99(+6.94%)
Oct 10, 2008 14.79 14.79 13.50 14.20 3,542,592 -1.09(-7.12%)
Oct 09, 2008 15.38 15.47 14.72 15.29 6,515,249 +0.07(+0.47%)
Oct 08, 2008 14.83 15.85 14.47 15.22 7,501,692 -0.11(-0.70%)
Oct 07, 2008 16.04 16.15 14.98 15.32 7,224,527 -0.51(-3.23%)
Oct 06, 2008 16.08 16.10 14.83 15.83 4,044,448 -0.66(-4.03%)
Oct 03, 2008 16.55 17.27 16.50 16.50 1,617,043 +0.03(+0.16%)
Oct 02, 2008 17.32 17.32 16.39 16.47 1,697,960 -0.85(-4.92%)
Oct 01, 2008 17.58 17.63 17.20 17.33 1,011,978 -0.40(-2.28%)
Sep 30, 2008 17.18 17.88 17.18 17.73 1,600,886 +0.76(+4.49%)
Sep 29, 2008 18.21 18.21 16.84 16.97 2,808,818 -1.44(-7.80%)
Sep 26, 2008 18.11 18.43 17.87 18.40 0 +0.15(+0.84%)
Sep 25, 2008 18.41 18.52 18.20 18.25 1,217,188 -0.13(-0.69%)
Sep 24, 2008 18.20 18.44 18.18 18.38 929,148 +0.24(+1.32%)
Sep 23, 2008 17.82 18.37 17.71 18.14 1,646,235 +0.23(+1.28%)
Sep 22, 2008 18.39 18.58 17.88 17.91 1,621,499 -0.37(-2.04%)
Sep 19, 2008 18.37 19.41 17.92 18.28 0 +1.34(+7.90%)
Sep 18, 2008 16.69 17.27 15.28 16.94 5,392,599 +0.71(+4.37%)
Sep 17, 2008 17.62 17.63 15.83 16.23 8,389,631 -1.43(-8.10%)
Sep 16, 2008 17.86 17.86 16.59 17.66 5,766,978 -0.50(-2.76%)
Sep 15, 2008 18.61 18.62 18.01 18.16 2,134,716 -0.94(-4.92%)
Sep 12, 2008 18.60 19.25 18.60 19.10 928,257 +0.56(+3.00%)
Sep 11, 2008 18.66 18.66 18.20 18.55 829,242 -0.14(-0.74%)
Sep 10, 2008 18.88 18.90 18.63 18.68 853,958 -0.11(-0.57%)
Sep 09, 2008 19.10 19.15 18.77 18.79 2,783,468 -0.31(-1.63%)
Sep 08, 2008 19.23 19.28 19.00 19.10 574,891 -0.04(-0.19%)
Sep 05, 2008 19.11 19.22 18.98 19.14 0 +0.11(+0.59%)
Sep 04, 2008 19.31 19.33 19.03 19.03 431,820 -0.29(-1.51%)
Sep 03, 2008 19.17 19.43 19.08 19.32 384,005 +0.09(+0.48%)
Sep 02, 2008 19.31 19.31 19.18 19.23 444,649 -0.10(-0.50%)
Aug 29, 2008 19.41 19.45 19.30 19.32 307,374 -0.20(-1.02%)
Aug 28, 2008 19.54 19.55 19.38 19.52 242,714 +0.01(+0.03%)
Aug 27, 2008 19.49 19.54 19.43 19.52 205,275 +0.08(+0.39%)
Aug 26, 2008 19.47 19.58 19.42 19.44 603,238 +0.07(+0.34%)
Aug 25, 2008 19.51 19.51 19.37 19.37 951,202 -0.04(-0.21%)
Aug 22, 2008 19.49 19.52 19.42 19.42 250,255 -0.09(-0.47%)
Aug 21, 2008 19.31 19.53 19.31 19.51 436,395 +0.27(+1.38%)
Aug 20, 2008 19.26 19.29 19.18 19.24 206,473 +0.00(+0.00%)
Aug 19, 2008 19.25 19.28 19.19 19.24 283,897 -0.07(-0.34%)
Aug 18, 2008 19.32 19.34 19.22 19.31 433,978 +0.02(+0.11%)
Aug 15, 2008 19.20 19.34 19.13 19.29 0 +0.14(+0.72%)
Aug 14, 2008 19.23 19.24 19.12 19.15 1,134,284 -0.06(-0.29%)
Aug 13, 2008 19.23 19.24 19.12 19.21 413,459 -0.11(-0.58%)
Aug 12, 2008 19.25 19.35 19.24 19.32 367,186 +0.13(+0.69%)
Aug 11, 2008 19.20 19.24 19.12 19.19 673,824 +0.04(+0.21%)
Aug 08, 2008 19.09 19.21 19.05 19.14 545,707 -0.20(-1.03%)
Aug 07, 2008 19.29 19.47 19.23 19.34 527,422 +0.03(+0.13%)
Aug 06, 2008 19.18 19.36 19.15 19.32 579,129 +0.11(+0.59%)
Aug 05, 2008 19.14 19.37 19.14 19.21 818,547 +0.03(+0.16%)
Aug 04, 2008 19.39 19.41 19.18 19.18 625,316 -0.23(-1.18%)
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.