Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.77 11.80 11.31 11.70 4,803,572 -0.32(-2.66%)
Nov 26, 2008 11.00 12.15 10.73 12.02 10,924,237 +1.12(+10.28%)
Nov 25, 2008 11.18 11.30 10.33 10.90 10,230,663 -0.10(-0.91%)
Nov 24, 2008 10.87 11.00 10.48 11.00 9,498,706 +0.70(+6.80%)
Nov 21, 2008 9.510 10.30 9.420 10.30 12,605,488 +0.96(+10.28%)
Nov 20, 2008 9.250 10.32 9.220 9.340 17,450,272 -0.03(-0.32%)
Nov 19, 2008 10.12 10.23 9.350 9.370 12,629,493 -0.74(-7.32%)
Nov 18, 2008 10.85 10.96 9.730 10.11 12,554,698 -0.36(-3.44%)
Nov 17, 2008 10.50 10.80 10.34 10.47 10,223,251 -0.14(-1.32%)
Nov 14, 2008 11.54 11.58 10.58 10.61 17,892,508 -1.96(-15.59%)
Nov 13, 2008 11.49 12.60 10.55 12.57 11,985,278 +1.39(+12.43%)
Nov 12, 2008 12.00 12.06 11.05 11.18 9,448,135 -1.03(-8.44%)
Nov 11, 2008 12.59 12.63 12.01 12.21 6,992,392 -0.04(-0.33%)
Nov 10, 2008 12.57 12.83 12.14 12.25 7,292,718 -0.01(-0.08%)
Nov 07, 2008 12.12 12.32 11.88 12.26 8,675,354 +0.25(+2.08%)
Nov 06, 2008 12.12 12.42 11.82 12.01 15,250,617 +1.03(+9.38%)
Nov 05, 2008 11.76 12.00 10.95 10.98 17,743,752 -0.88(-7.42%)
Nov 04, 2008 11.95 12.10 11.56 11.86 15,696,751 -0.03(-0.25%)
Nov 03, 2008 12.00 12.51 11.70 11.89 9,102,543 -0.57(-4.57%)
Oct 31, 2008 11.77 12.54 11.59 12.46 13,049,078 -0.25(-1.97%)
Oct 30, 2008 12.28 12.76 11.81 12.71 7,062,216 +0.71(+5.92%)
Oct 29, 2008 11.99 12.52 11.05 12.00 8,482,864 +0.20(+1.69%)
Oct 28, 2008 11.05 11.84 10.36 11.80 10,939,466 +1.30(+12.38%)
Oct 27, 2008 11.68 11.71 10.49 10.50 10,094,128 -1.19(-10.18%)
Oct 24, 2008 11.20 12.48 11.00 11.69 8,323,523 -0.86(-6.85%)
Oct 23, 2008 12.03 12.94 11.82 12.55 9,645,452 +0.24(+1.95%)
Oct 22, 2008 12.55 12.86 11.90 12.31 7,529,708 -0.69(-5.31%)
Oct 21, 2008 13.60 13.85 12.75 13.00 11,384,950 -0.55(-4.06%)
Oct 20, 2008 13.59 14.00 12.95 13.55 6,659,799 +0.53(+4.07%)
Oct 17, 2008 12.37 13.78 11.30 13.02 10,895,230 +0.54(+4.33%)
Oct 16, 2008 11.70 12.55 11.05 12.48 11,131,327 +0.80(+6.85%)
Oct 15, 2008 13.03 13.24 11.62 11.68 10,469,013 -1.33(-10.22%)
Oct 14, 2008 15.11 15.39 13.00 13.01 16,394,429 -1.24(-8.70%)
Oct 13, 2008 12.00 14.36 11.90 14.25 14,501,904 +2.69(+23.27%)
Oct 10, 2008 11.00 12.02 10.32 11.56 15,532,309 +0.01(+0.09%)
Oct 09, 2008 11.86 12.44 11.22 11.55 11,449,096 -0.40(-3.35%)
Oct 08, 2008 11.60 12.34 10.80 11.95 17,882,768 +0.10(+0.84%)
Oct 07, 2008 12.51 12.52 11.79 11.85 13,517,895 -0.31(-2.55%)
Oct 06, 2008 12.35 12.75 10.26 12.16 21,669,984 -0.38(-3.03%)
Oct 03, 2008 13.00 13.62 12.02 12.54 20,082,164 -0.31(-2.41%)
Oct 02, 2008 14.40 14.63 12.51 12.85 17,335,976 -1.65(-11.38%)
Oct 01, 2008 15.29 15.29 14.39 14.50 5,889,864 -0.93(-6.03%)
Sep 30, 2008 14.62 15.43 14.19 15.43 13,863,643 +1.31(+9.28%)
Sep 29, 2008 16.19 16.25 14.04 14.12 11,786,287 -2.26(-13.80%)
Sep 26, 2008 15.90 16.48 15.61 16.38 7,988,233 +0.26(+1.61%)
Sep 25, 2008 16.04 16.47 15.95 16.12 7,364,388 +0.01(+0.06%)
Sep 24, 2008 15.94 16.38 15.56 16.11 11,854,069 +0.16(+1.00%)
Sep 23, 2008 16.44 16.49 15.57 15.95 10,989,757 -0.25(-1.54%)
Sep 22, 2008 16.80 17.08 16.18 16.20 8,481,562 -1.12(-6.47%)
Sep 19, 2008 16.54 17.37 15.90 17.32 18,715,912 +1.29(+8.05%)
Sep 18, 2008 16.44 16.50 15.00 16.03 16,511,675 +0.50(+3.22%)
Sep 17, 2008 16.46 16.67 15.52 15.53 15,521,917 -1.04(-6.28%)
Sep 16, 2008 16.00 17.50 15.66 16.57 17,682,804 -0.22(-1.31%)
Sep 15, 2008 16.91 17.49 16.54 16.79 8,967,362 -0.72(-4.11%)
Sep 12, 2008 17.09 17.65 16.41 17.51 14,062,359 -0.27(-1.52%)
Sep 11, 2008 17.24 17.84 16.94 17.78 13,316,797 +0.39(+2.24%)
Sep 10, 2008 16.80 17.61 16.77 17.39 12,145,226 +0.77(+4.63%)
Sep 09, 2008 17.00 17.22 16.53 16.62 10,136,288 -0.17(-1.01%)
Sep 08, 2008 16.49 17.25 15.68 16.79 9,174,685 -16.95(-50.24%)
Sep 05, 2008 32.84 34.10 32.70 33.74 16,737,000 +0.81(+2.46%)
Sep 04, 2008 33.06 33.74 32.93 32.93 4,282,556 -0.46(-1.38%)
Sep 03, 2008 32.77 33.69 32.69 33.39 6,313,030 +0.59(+1.80%)
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.