Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.94 13.94 12.59 13.50 13,272,046 +0.59(+4.58%)
Oct 30, 2008 12.78 13.30 12.52 12.91 13,427,885 +0.74(+6.11%)
Oct 29, 2008 12.17 12.94 11.68 12.16 13,382,909 -0.06(-0.53%)
Oct 28, 2008 10.52 12.24 10.20 12.23 15,847,276 +1.94(+18.84%)
Oct 27, 2008 10.55 11.02 10.23 10.29 10,414,485 -0.42(-3.96%)
Oct 24, 2008 10.44 11.14 10.14 10.72 11,216,523 -0.34(-3.05%)
Oct 23, 2008 11.31 11.43 10.33 11.05 15,025,715 -0.22(-1.93%)
Oct 22, 2008 12.00 12.52 10.82 11.27 17,628,310 -1.11(-8.99%)
Oct 21, 2008 12.91 13.26 12.35 12.38 15,251,073 -1.45(-10.51%)
Oct 20, 2008 13.35 14.01 13.13 13.84 6,501,546 +0.47(+3.52%)
Oct 17, 2008 12.80 14.09 12.51 13.37 12,285,993 -0.10(-0.72%)
Oct 16, 2008 12.62 13.64 12.02 13.46 14,983,033 +0.90(+7.17%)
Oct 15, 2008 13.72 14.28 12.54 12.56 11,797,306 -1.50(-10.64%)
Oct 14, 2008 15.61 15.79 13.76 14.06 11,763,080 -0.59(-4.03%)
Oct 13, 2008 13.66 14.74 13.08 14.65 10,981,522 +1.37(+10.29%)
Oct 10, 2008 12.82 14.29 11.90 13.28 19,338,438 +0.52(+4.09%)
Oct 09, 2008 14.40 15.06 12.76 12.76 17,304,900 -1.79(-12.31%)
Oct 08, 2008 14.39 15.25 14.12 14.55 16,438,941 -0.18(-1.19%)
Oct 07, 2008 14.71 15.99 14.64 14.73 13,077,801 -0.64(-4.15%)
Oct 06, 2008 14.94 15.47 13.91 15.36 17,129,688 +0.34(+2.24%)
Oct 03, 2008 15.67 16.04 14.99 15.03 11,688,748 -0.14(-0.91%)
Oct 02, 2008 16.62 16.71 15.11 15.17 17,859,100 -1.54(-9.23%)
Oct 01, 2008 17.46 17.54 16.49 16.71 13,822,736 -0.92(-5.24%)
Sep 30, 2008 17.31 17.82 16.87 17.63 12,222,118 +0.91(+5.44%)
Sep 29, 2008 17.86 18.31 16.72 16.72 16,624,339 -1.28(-7.13%)
Sep 26, 2008 17.59 18.10 17.45 18.01 11,946,623 -0.32(-1.76%)
Sep 25, 2008 18.87 18.91 18.28 18.33 8,600,578 -0.23(-1.24%)
Sep 24, 2008 18.69 19.38 18.39 18.56 9,189,194 -0.13(-0.69%)
Sep 23, 2008 19.23 19.45 18.49 18.69 7,292,301 -0.38(-2.01%)
Sep 22, 2008 19.95 20.26 19.05 19.07 8,059,397 -1.22(-6.01%)
Sep 19, 2008 19.78 21.07 18.86 20.29 14,158,277 +0.65(+3.31%)
Sep 18, 2008 19.50 20.61 18.03 19.64 14,645,919 +0.91(+4.86%)
Sep 17, 2008 19.74 19.74 18.60 18.73 16,094,907 -1.22(-6.13%)
Sep 16, 2008 18.74 20.12 18.65 19.95 12,619,010 +0.63(+3.25%)
Sep 15, 2008 19.07 20.05 18.96 19.33 9,780,473 -0.54(-2.72%)
Sep 12, 2008 19.32 19.93 19.09 19.87 7,743,050 +0.19(+0.96%)
Sep 11, 2008 19.33 19.71 18.73 19.68 13,153,749 -0.02(-0.12%)
Sep 10, 2008 19.98 20.07 19.42 19.70 8,891,331 +0.08(+0.40%)
Sep 09, 2008 20.45 20.66 19.61 19.62 10,200,080 -0.70(-3.45%)
Sep 08, 2008 19.67 20.38 19.38 20.32 10,767,668 +0.99(+5.11%)
Sep 05, 2008 19.18 19.46 18.58 19.33 9,339,130 +0.18(+0.92%)
Sep 04, 2008 19.37 19.68 19.15 19.16 11,844,318 -0.35(-1.78%)
Sep 03, 2008 19.85 19.85 19.23 19.51 8,264,507 -0.35(-1.74%)
Sep 02, 2008 20.72 20.89 19.71 19.85 8,163,904 -0.03(-0.14%)
Aug 29, 2008 20.36 20.44 19.86 19.88 5,599,568 -0.50(-2.45%)
Aug 28, 2008 19.76 20.59 19.49 20.38 6,945,231 +0.77(+3.91%)
Aug 27, 2008 19.30 19.65 19.17 19.61 5,676,907 +0.30(+1.53%)
Aug 26, 2008 19.30 19.48 19.03 19.32 4,871,730 +0.03(+0.14%)
Aug 25, 2008 19.86 20.01 19.12 19.29 5,862,128 -0.72(-3.60%)
Aug 22, 2008 20.07 20.30 19.51 20.01 5,738,037 +0.04(+0.19%)
Aug 21, 2008 20.00 20.11 19.67 19.97 4,620,405 -0.21(-1.05%)
Aug 20, 2008 20.41 20.57 19.89 20.18 4,600,824 +0.10(+0.48%)
Aug 19, 2008 20.45 20.66 19.92 20.09 5,172,241 -0.27(-1.32%)
Aug 18, 2008 20.77 21.10 20.21 20.36 6,521,129 -0.33(-1.61%)
Aug 15, 2008 19.81 20.83 19.69 20.69 9,879,343 +0.95(+4.82%)
Aug 14, 2008 19.18 20.01 19.18 19.74 4,101,179 +0.20(+1.04%)
Aug 13, 2008 19.58 19.96 19.34 19.53 4,653,294 -0.23(-1.19%)
Aug 12, 2008 19.57 20.26 19.57 19.77 5,937,577 +0.13(+0.68%)
Aug 11, 2008 19.62 20.15 19.34 19.63 7,174,345 -0.06(-0.30%)
Aug 08, 2008 18.94 19.75 18.82 19.69 6,100,856 +0.73(+3.84%)
Aug 07, 2008 19.59 19.68 18.85 18.97 6,375,465 -0.70(-3.56%)
Aug 06, 2008 19.10 19.82 19.00 19.67 7,593,222 +0.20(+1.04%)
Aug 05, 2008 18.99 19.47 18.74 19.46 7,370,003 +0.79(+4.24%)
Aug 04, 2008 18.87 19.29 18.33 18.67 7,319,298 -0.41(-2.17%)
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.