Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.44 11.17 10.25 11.08 2,597,157 +0.56(+5.32%)
Nov 26, 2008 10.18 10.57 10.01 10.52 5,181,850 +0.19(+1.84%)
Nov 25, 2008 9.960 10.49 9.630 10.33 5,622,694 +0.53(+5.41%)
Nov 24, 2008 9.180 9.870 9.130 9.800 4,972,703 +0.79(+8.77%)
Nov 21, 2008 8.750 9.060 8.460 9.010 7,009,851 +0.64(+7.65%)
Nov 20, 2008 9.510 9.810 8.340 8.370 5,931,697 -1.25(-12.99%)
Nov 19, 2008 10.50 10.78 9.610 9.620 5,056,970 -0.91(-8.64%)
Nov 18, 2008 10.92 10.92 10.21 10.53 3,761,131 -0.38(-3.48%)
Nov 17, 2008 11.00 11.33 10.90 10.91 3,660,767 -0.09(-0.82%)
Nov 14, 2008 11.18 11.88 10.99 11.00 3,764,808 -0.63(-5.42%)
Nov 13, 2008 11.21 11.71 10.49 11.63 6,211,880 +0.23(+2.02%)
Nov 12, 2008 11.35 12.04 11.24 11.40 5,757,047 -0.08(-0.70%)
Nov 11, 2008 12.87 12.92 10.94 11.48 9,051,417 -1.76(-13.29%)
Nov 10, 2008 14.77 15.23 12.91 13.24 4,907,982 -2.28(-14.69%)
Nov 07, 2008 14.99 15.58 14.80 15.52 2,567,189 +0.47(+3.12%)
Nov 06, 2008 15.56 15.80 14.79 15.05 4,297,541 -0.71(-4.51%)
Nov 05, 2008 16.03 16.08 15.48 15.76 4,257,554 -0.52(-3.19%)
Nov 04, 2008 15.99 16.48 15.64 16.28 3,442,131 +0.58(+3.69%)
Nov 03, 2008 15.75 16.21 15.34 15.70 4,971,158 -0.04(-0.25%)
Oct 31, 2008 16.38 16.63 15.65 15.74 4,767,107 -0.82(-4.95%)
Oct 30, 2008 16.17 16.56 15.47 16.56 5,226,596 +0.74(+4.68%)
Oct 29, 2008 15.90 16.37 15.67 15.82 5,227,283 -0.56(-3.42%)
Oct 28, 2008 16.40 16.45 14.89 16.38 5,209,054 +0.76(+4.87%)
Oct 27, 2008 15.87 16.42 15.53 15.62 3,725,736 -0.57(-3.52%)
Oct 24, 2008 15.85 16.58 15.40 16.19 2,782,598 -0.78(-4.60%)
Oct 23, 2008 15.77 16.99 15.36 16.97 4,997,229 +1.00(+6.26%)
Oct 22, 2008 15.97 16.23 15.53 15.97 3,872,240 -0.36(-2.20%)
Oct 21, 2008 16.30 16.76 16.21 16.33 3,291,851 -0.15(-0.91%)
Oct 20, 2008 15.45 16.50 15.45 16.48 2,456,197 +1.08(+7.01%)
Oct 17, 2008 14.53 19.00 14.30 15.40 4,242,387 +0.38(+2.53%)
Oct 16, 2008 14.81 15.75 14.00 15.02 6,984,111 +0.57(+3.94%)
Oct 15, 2008 15.47 15.72 14.39 14.45 5,505,980 -1.45(-9.12%)
Oct 14, 2008 16.97 17.49 15.89 15.90 5,518,041 -0.60(-3.64%)
Oct 13, 2008 15.00 16.53 14.87 16.50 6,045,128 +2.79(+20.35%)
Oct 10, 2008 16.00 16.49 13.41 13.71 11,507,500 -2.38(-14.79%)
Oct 09, 2008 18.10 19.17 16.03 16.09 5,472,132 -2.10(-11.54%)
Oct 08, 2008 16.76 18.49 16.39 18.19 7,346,694 +1.26(+7.44%)
Oct 07, 2008 18.59 18.62 16.91 16.93 3,520,886 -1.13(-6.26%)
Oct 06, 2008 18.59 18.76 16.99 18.06 3,959,330 -0.74(-3.94%)
Oct 03, 2008 19.87 20.09 18.71 18.80 3,726,375 -0.63(-3.24%)
Oct 02, 2008 20.89 21.21 19.40 19.43 2,792,430 -1.26(-6.09%)
Oct 01, 2008 20.57 20.74 20.23 20.69 3,307,914 -0.31(-1.48%)
Sep 30, 2008 21.19 21.19 19.20 21.00 4,578,522 +1.03(+5.16%)
Sep 29, 2008 23.50 23.81 19.85 19.97 5,918,323 -4.58(-18.66%)
Sep 26, 2008 23.70 24.71 23.51 24.55 2,902,673 +0.49(+2.04%)
Sep 25, 2008 23.96 24.56 23.88 24.06 1,899,792 +0.20(+0.84%)
Sep 24, 2008 23.92 24.50 23.61 23.86 1,697,182 +0.22(+0.93%)
Sep 23, 2008 24.62 24.87 23.55 23.64 2,917,341 -0.83(-3.39%)
Sep 22, 2008 25.19 25.38 24.42 24.47 2,195,244 -0.86(-3.40%)
Sep 19, 2008 26.21 26.21 24.56 25.33 4,485,228 -0.13(-0.51%)
Sep 18, 2008 25.18 25.83 24.35 25.46 5,285,780 +0.60(+2.41%)
Sep 17, 2008 26.01 26.72 24.83 24.86 4,323,744 -1.48(-5.62%)
Sep 16, 2008 26.34 27.84 26.09 26.34 4,213,142 -0.39(-1.46%)
Sep 15, 2008 28.38 28.38 26.66 26.73 2,819,092 -1.39(-4.94%)
Sep 12, 2008 27.88 28.36 27.52 28.12 2,945,916 -0.02(-0.07%)
Sep 11, 2008 27.72 28.18 27.42 28.14 2,805,533 +0.28(+1.01%)
Sep 10, 2008 27.71 28.19 27.48 27.86 3,719,584 +0.67(+2.46%)
Sep 09, 2008 27.88 28.08 27.19 27.19 3,356,154 -0.69(-2.47%)
Sep 08, 2008 27.70 28.13 27.32 27.88 2,822,628 +0.13(+0.47%)
Sep 05, 2008 27.89 28.33 27.61 27.75 2,276,952 -0.01(-0.04%)
Sep 04, 2008 28.07 28.95 27.76 27.76 3,138,351 -0.57(-2.01%)
Sep 03, 2008 28.31 28.80 28.01 28.33 2,855,611 +0.00(+0.00%)
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.