Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.29 10.42 10.09 10.11 2,780,316 -0.43(-4.07%)
Nov 26, 2008 9.710 10.82 9.496 10.54 43,524,284 -5.44(-34.05%)
Nov 25, 2008 15.96 16.20 15.66 15.98 6,007,662 +0.28(+1.79%)
Nov 24, 2008 15.10 15.85 14.94 15.70 3,037,707 +1.93(+14.03%)
Nov 21, 2008 14.41 14.41 12.77 13.77 4,049,936 -0.31(-2.18%)
Nov 20, 2008 14.81 14.81 13.96 14.07 4,933,339 -0.78(-5.23%)
Nov 19, 2008 15.79 15.82 14.81 14.85 3,011,082 -1.07(-6.74%)
Nov 18, 2008 15.69 15.97 15.61 15.92 3,103,430 +0.34(+2.16%)
Nov 17, 2008 15.44 15.76 15.31 15.58 1,256,957 +0.15(+0.96%)
Nov 14, 2008 15.72 15.83 15.36 15.44 1,411,913 -0.34(-2.14%)
Nov 13, 2008 15.64 15.83 15.30 15.77 2,249,237 +0.35(+2.25%)
Nov 12, 2008 16.05 16.05 15.29 15.43 1,647,955 -0.64(-3.97%)
Nov 11, 2008 16.16 16.39 16.01 16.06 1,990,569 -0.13(-0.79%)
Nov 10, 2008 16.37 16.43 15.92 16.19 1,159,222 +0.03(+0.19%)
Nov 07, 2008 15.92 16.38 15.88 16.16 1,233,946 +0.49(+3.13%)
Nov 06, 2008 15.52 15.75 15.44 15.67 1,065,159 +0.18(+1.15%)
Nov 05, 2008 15.69 15.87 15.44 15.49 839,302 -0.34(-2.16%)
Nov 04, 2008 15.61 15.96 15.56 15.83 904,820 +0.57(+3.75%)
Nov 03, 2008 15.06 15.32 15.04 15.26 786,605 +0.44(+3.00%)
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%)
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.