Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.60 12.41 11.60 12.11 25,055,118 +0.38(+3.26%)
Oct 30, 2008 11.46 11.85 11.25 11.73 28,572,650 +0.70(+6.34%)
Oct 29, 2008 10.97 11.54 10.67 11.03 21,259,034 +0.01(+0.11%)
Oct 28, 2008 10.02 11.04 9.802 11.02 30,892,448 +1.23(+12.61%)
Oct 27, 2008 9.919 10.27 9.768 9.785 18,491,076 -0.26(-2.59%)
Oct 24, 2008 10.00 10.55 9.928 10.05 35,832,240 -0.62(-5.80%)
Oct 23, 2008 10.97 11.21 10.13 10.66 34,662,312 -0.37(-3.37%)
Oct 22, 2008 11.67 11.74 10.72 11.04 31,014,260 -0.97(-8.09%)
Oct 21, 2008 12.40 12.55 11.92 12.01 20,810,266 -0.55(-4.40%)
Oct 20, 2008 12.25 12.56 11.95 12.56 25,532,326 +0.48(+3.95%)
Oct 17, 2008 11.48 12.24 11.32 12.08 29,463,802 +0.32(+2.70%)
Oct 16, 2008 11.06 11.82 10.49 11.76 40,210,148 +1.18(+11.14%)
Oct 15, 2008 11.78 11.88 10.55 10.59 34,293,868 -1.42(-11.83%)
Oct 14, 2008 12.20 12.51 11.83 12.01 38,108,704 +0.27(+2.27%)
Oct 13, 2008 11.71 11.84 11.41 11.74 31,061,526 +0.28(+2.42%)
Oct 10, 2008 10.58 12.17 10.31 11.46 46,380,184 +0.30(+2.73%)
Oct 09, 2008 11.79 11.97 11.12 11.16 28,840,094 -0.55(-4.70%)
Oct 08, 2008 11.99 12.37 11.59 11.71 43,365,596 -0.48(-3.93%)
Oct 07, 2008 13.02 13.02 12.16 12.19 21,521,548 -0.66(-5.17%)
Oct 06, 2008 13.03 13.24 12.07 12.85 40,772,828 -0.44(-3.34%)
Oct 03, 2008 13.53 13.87 13.29 13.29 0 -0.11(-0.78%)
Oct 02, 2008 13.69 13.87 13.37 13.40 25,557,910 -0.51(-3.64%)
Oct 01, 2008 13.92 14.09 13.69 13.91 17,694,540 -0.16(-1.11%)
Sep 30, 2008 13.86 14.18 13.63 14.06 25,406,758 +0.39(+2.84%)
Sep 29, 2008 14.08 14.16 13.59 13.67 36,722,932 -0.58(-4.04%)
Sep 26, 2008 13.49 14.29 13.45 14.25 0 +0.58(+4.28%)
Sep 25, 2008 13.12 13.83 13.12 13.66 54,748,064 +1.21(+9.69%)
Sep 24, 2008 12.79 12.83 12.37 12.46 22,267,970 -0.33(-2.56%)
Sep 23, 2008 13.33 13.33 12.73 12.79 20,713,138 -0.49(-3.67%)
Sep 22, 2008 13.70 13.83 13.13 13.27 19,768,070 -0.12(-0.86%)
Sep 19, 2008 14.00 14.01 13.00 13.39 0 -0.20(-1.45%)
Sep 18, 2008 12.66 13.87 12.35 13.59 59,992,476 +1.07(+8.53%)
Sep 17, 2008 12.51 12.90 12.34 12.52 23,180,682 -0.34(-2.66%)
Sep 16, 2008 12.42 13.02 12.41 12.86 17,141,028 +0.14(+1.14%)
Sep 15, 2008 12.70 13.18 12.41 12.72 17,020,428 -0.30(-2.29%)
Sep 12, 2008 12.74 13.05 12.61 13.02 15,666,925 +0.20(+1.56%)
Sep 11, 2008 12.45 12.83 12.38 12.82 15,801,751 +0.23(+1.84%)
Sep 10, 2008 12.59 12.78 12.43 12.58 17,579,426 -0.09(-0.68%)
Sep 09, 2008 12.68 12.94 12.50 12.67 16,673,378 -0.01(-0.08%)
Sep 08, 2008 12.61 12.70 12.38 12.68 15,072,014 +0.32(+2.57%)
Sep 05, 2008 12.49 12.55 12.29 12.36 0 -0.19(-1.54%)
Sep 04, 2008 12.82 12.98 12.54 12.56 13,955,446 -0.46(-3.50%)
Sep 03, 2008 12.77 13.05 12.61 13.01 14,710,074 +0.15(+1.19%)
Sep 02, 2008 12.94 13.19 12.78 12.86 16,097,682 +0.12(+0.94%)
Aug 29, 2008 12.86 12.89 12.72 12.74 0 -0.13(-1.00%)
Aug 28, 2008 12.60 12.94 12.57 12.87 11,019,167 +0.33(+2.60%)
Aug 27, 2008 12.42 12.57 12.34 12.54 10,993,120 +0.16(+1.27%)
Aug 26, 2008 12.57 12.58 12.35 12.38 14,227,375 -0.17(-1.32%)
Aug 25, 2008 12.75 12.88 12.49 12.55 12,133,451 -0.29(-2.29%)
Aug 22, 2008 12.82 13.03 12.80 12.85 0 +0.11(+0.86%)
Aug 21, 2008 12.63 12.77 12.46 12.74 12,910,772 -0.01(-0.12%)
Aug 20, 2008 12.84 12.91 12.63 12.75 15,052,756 -0.08(-0.61%)
Aug 19, 2008 12.87 12.93 12.77 12.83 8,776,378 -0.13(-1.01%)
Aug 18, 2008 13.14 13.19 12.90 12.96 7,705,152 -0.13(-1.03%)
Aug 15, 2008 13.04 13.22 13.01 13.09 13,224,258 +0.06(+0.47%)
Aug 14, 2008 12.97 13.21 12.89 13.03 12,058,146 +0.01(+0.05%)
Aug 13, 2008 13.12 13.17 12.81 13.03 9,831,708 -0.03(-0.21%)
Aug 12, 2008 13.18 13.33 12.95 13.05 15,233,524 -0.25(-1.85%)
Aug 11, 2008 13.25 13.62 13.10 13.30 16,424,298 +0.07(+0.51%)
Aug 08, 2008 12.83 13.30 12.72 13.23 14,122,959 +0.44(+3.45%)
Aug 07, 2008 12.95 12.95 12.62 12.79 20,824,086 -0.28(-2.15%)
Aug 06, 2008 12.93 13.15 12.70 13.07 22,291,090 +0.13(+0.99%)
Aug 05, 2008 12.63 12.94 12.51 12.94 21,512,676 +0.38(+3.01%)
Aug 04, 2008 12.53 12.65 12.36 12.57 11,715,297 +0.08(+0.64%)
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.