Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.96 12.01 11.51 11.83 1,975,376 +0.09(+0.77%)
Nov 26, 2008 9.875 12.13 9.700 11.74 7,538,908 +1.65(+16.41%)
Nov 25, 2008 10.47 10.62 9.815 10.09 5,203,386 -0.23(-2.28%)
Nov 24, 2008 9.485 10.45 9.260 10.32 3,149,396 +0.95(+10.14%)
Nov 21, 2008 8.685 9.410 8.275 9.370 6,327,288 +0.88(+10.30%)
Nov 20, 2008 7.920 9.355 7.500 8.495 10,842,010 +0.44(+5.46%)
Nov 19, 2008 8.450 8.610 8.045 8.055 5,785,872 -0.40(-4.73%)
Nov 18, 2008 8.345 8.580 8.155 8.455 5,488,246 +0.12(+1.44%)
Nov 17, 2008 8.635 8.830 8.335 8.335 3,964,352 -0.38(-4.31%)
Nov 14, 2008 8.975 9.230 8.561 8.710 0 -0.50(-5.48%)
Nov 13, 2008 8.350 9.215 7.960 9.215 4,282,984 +0.79(+9.44%)
Nov 12, 2008 8.690 8.745 8.240 8.420 3,158,298 -0.46(-5.13%)
Nov 11, 2008 9.615 9.615 8.100 8.875 5,785,462 -0.89(-9.16%)
Nov 10, 2008 10.72 10.88 9.645 9.770 2,918,432 -0.62(-6.01%)
Nov 07, 2008 10.47 11.01 10.16 10.39 0 +0.02(+0.19%)
Nov 06, 2008 11.40 11.63 10.33 10.38 3,461,824 -1.15(-9.98%)
Nov 05, 2008 12.08 12.21 11.41 11.53 3,016,210 -0.71(-5.84%)
Nov 04, 2008 11.46 12.26 11.24 12.24 3,543,940 +0.98(+8.75%)
Nov 03, 2008 11.43 11.69 11.15 11.26 2,531,816 +0.02(+0.18%)
Oct 31, 2008 10.32 11.28 10.28 11.23 0 +0.84(+8.08%)
Oct 30, 2008 11.41 11.75 10.23 10.39 5,253,638 -0.74(-6.60%)
Oct 29, 2008 10.13 11.63 10.12 11.13 7,227,492 -0.81(-6.82%)
Oct 28, 2008 9.810 12.28 9.810 11.95 6,043,648 +2.22(+22.83%)
Oct 27, 2008 10.72 10.72 9.725 9.725 5,970,586 -1.18(-10.78%)
Oct 24, 2008 9.740 11.11 9.670 10.90 0 +0.39(+3.71%)
Oct 23, 2008 11.06 11.26 9.960 10.51 4,574,366 -0.39(-3.62%)
Oct 22, 2008 11.32 11.32 10.55 10.90 3,652,848 -0.78(-6.64%)
Oct 21, 2008 11.37 12.20 11.21 11.68 4,229,154 +0.32(+2.86%)
Oct 20, 2008 10.96 11.69 10.88 11.36 3,105,140 +0.38(+3.51%)
Oct 17, 2008 11.04 11.37 10.41 10.97 0 +0.36(+3.39%)
Oct 16, 2008 10.65 10.87 9.565 10.61 8,110,982 -0.07(-0.66%)
Oct 15, 2008 12.12 12.21 10.60 10.68 5,134,950 -1.69(-13.66%)
Oct 14, 2008 12.95 13.21 11.99 12.37 4,460,892 -0.54(-4.18%)
Oct 13, 2008 12.56 12.91 11.89 12.91 4,393,398 +1.09(+9.18%)
Oct 10, 2008 11.34 13.50 9.425 11.82 0 -0.30(-2.47%)
Oct 09, 2008 13.16 13.32 11.87 12.12 5,292,492 -0.97(-7.44%)
Oct 08, 2008 12.72 13.62 12.57 13.10 4,540,406 -0.15(-1.13%)
Oct 07, 2008 14.14 14.33 13.16 13.25 5,786,000 -0.63(-4.54%)
Oct 06, 2008 13.40 13.88 12.11 13.88 6,034,998 -0.04(-0.29%)
Oct 03, 2008 14.29 14.82 13.85 13.92 0 -0.33(-2.32%)
Oct 02, 2008 15.34 15.39 14.14 14.25 4,164,020 -1.23(-7.98%)
Oct 01, 2008 16.34 16.34 15.13 15.48 2,747,172 -0.90(-5.49%)
Sep 30, 2008 15.98 16.50 15.90 16.39 2,966,358 +0.61(+3.87%)
Sep 29, 2008 16.26 16.27 15.41 15.78 4,985,850 -0.46(-2.80%)
Sep 26, 2008 15.78 16.49 15.71 16.23 0 +0.07(+0.43%)
Sep 25, 2008 16.50 16.59 16.02 16.16 4,527,302 -0.26(-1.58%)
Sep 24, 2008 17.61 17.64 16.30 16.42 2,835,758 -1.11(-6.36%)
Sep 23, 2008 18.12 18.12 17.27 17.54 2,097,686 -0.52(-2.88%)
Sep 22, 2008 18.82 19.25 17.99 18.05 2,189,450 -1.05(-5.47%)
Sep 19, 2008 19.10 19.95 18.75 19.10 0 +0.71(+3.83%)
Sep 18, 2008 18.25 18.73 18.02 18.39 5,016,088 +0.43(+2.42%)
Sep 17, 2008 18.56 18.88 17.42 17.96 2,961,108 -0.96(-5.10%)
Sep 16, 2008 18.02 18.94 17.30 18.93 3,043,516 +0.48(+2.60%)
Sep 15, 2008 19.99 20.43 18.05 18.45 4,477,216 -2.18(-10.59%)
Sep 12, 2008 19.61 20.72 19.38 20.63 0 +0.82(+4.17%)
Sep 11, 2008 19.03 19.81 18.81 19.80 1,700,104 +0.44(+2.27%)
Sep 10, 2008 19.10 19.49 18.76 19.36 1,516,998 +0.43(+2.27%)
Sep 09, 2008 19.75 19.77 18.87 18.93 1,943,334 -0.70(-3.57%)
Sep 08, 2008 20.57 20.57 19.33 19.64 2,638,268 +0.14(+0.69%)
Sep 05, 2008 19.50 19.65 19.02 19.50 0 -0.25(-1.29%)
Sep 04, 2008 19.70 20.01 19.59 19.75 1,592,442 -0.19(-0.93%)
Sep 03, 2008 20.48 20.48 19.78 19.94 2,388,646 -0.52(-2.57%)
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.