Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.34 13.34 12.49 12.91 5,636,628 -0.23(-1.76%)
Nov 26, 2008 12.23 13.25 12.20 13.14 12,422,688 +0.67(+5.40%)
Nov 25, 2008 12.62 13.19 12.20 12.47 17,078,762 +0.07(+0.55%)
Nov 24, 2008 11.31 12.66 11.10 12.40 22,552,986 +1.41(+12.82%)
Nov 21, 2008 11.86 11.86 10.24 10.99 21,352,114 +0.13(+1.21%)
Nov 20, 2008 11.19 12.08 10.74 10.86 18,587,130 -0.72(-6.24%)
Nov 19, 2008 12.54 12.81 10.92 11.59 31,678,612 -1.49(-11.40%)
Nov 18, 2008 12.88 13.43 12.58 13.08 14,921,875 +0.12(+0.96%)
Nov 17, 2008 13.35 13.64 12.93 12.95 14,500,985 -0.80(-5.85%)
Nov 14, 2008 14.21 14.68 13.67 13.76 0 -0.95(-6.49%)
Nov 13, 2008 13.59 14.73 13.09 14.71 22,455,988 +1.01(+7.37%)
Nov 12, 2008 13.09 14.20 12.91 13.70 41,744,136 -1.19(-8.00%)
Nov 11, 2008 15.25 15.43 14.68 14.89 12,318,906 -0.83(-5.28%)
Nov 10, 2008 16.71 17.12 15.46 15.72 12,300,464 -0.24(-1.49%)
Nov 07, 2008 15.99 16.31 15.65 15.96 9,239,671 -0.11(-0.66%)
Nov 06, 2008 16.21 17.15 15.65 16.06 18,293,948 -0.52(-3.16%)
Nov 05, 2008 17.02 17.09 16.46 16.59 13,748,300 -0.55(-3.20%)
Nov 04, 2008 18.00 18.00 16.64 17.14 16,224,331 -0.17(-1.01%)
Nov 03, 2008 16.84 18.01 16.66 17.31 16,892,412 +0.55(+3.27%)
Oct 31, 2008 15.78 16.88 15.40 16.76 0 +1.42(+9.22%)
Oct 30, 2008 15.45 15.50 14.93 15.35 12,060,705 +0.91(+6.31%)
Oct 29, 2008 14.92 15.45 14.09 14.44 25,717,806 -0.53(-3.54%)
Oct 28, 2008 14.02 15.41 13.37 14.97 24,520,700 +1.55(+11.58%)
Oct 27, 2008 13.72 14.34 13.41 13.41 12,761,627 -0.62(-4.44%)
Oct 24, 2008 12.48 14.30 12.47 14.04 16,088,782 +0.11(+0.81%)
Oct 23, 2008 14.21 14.48 13.14 13.92 17,618,470 -0.33(-2.32%)
Oct 22, 2008 15.19 15.19 13.72 14.25 12,559,496 -1.04(-6.81%)
Oct 21, 2008 15.50 15.70 15.23 15.30 12,245,322 -0.30(-1.92%)
Oct 20, 2008 15.99 16.14 15.31 15.60 17,823,880 +0.16(+1.05%)
Oct 17, 2008 15.21 16.09 15.00 15.43 0 -0.20(-1.28%)
Oct 16, 2008 15.39 15.74 14.70 15.63 21,463,814 +0.31(+1.99%)
Oct 15, 2008 16.54 16.85 15.13 15.33 17,512,784 -1.55(-9.16%)
Oct 14, 2008 17.73 17.83 16.50 16.87 19,615,684 -0.04(-0.26%)
Oct 13, 2008 16.97 17.16 16.09 16.92 18,455,456 +0.86(+5.36%)
Oct 10, 2008 15.01 16.79 14.70 16.06 25,260,998 -0.35(-2.13%)
Oct 09, 2008 18.49 18.49 16.08 16.41 19,914,748 -1.71(-9.46%)
Oct 08, 2008 18.58 19.62 18.12 18.12 26,953,398 -0.80(-4.22%)
Oct 07, 2008 20.02 20.57 18.83 18.92 17,130,662 -1.29(-6.39%)
Oct 06, 2008 20.08 20.76 19.25 20.21 19,139,326 -0.79(-3.77%)
Oct 03, 2008 21.76 22.14 20.80 21.00 0 -0.36(-1.69%)
Oct 02, 2008 22.52 22.67 21.24 21.36 12,987,722 -1.32(-5.81%)
Oct 01, 2008 23.04 23.35 22.41 22.68 10,936,342 -0.61(-2.61%)
Sep 30, 2008 22.97 23.51 22.40 23.29 10,633,828 +0.57(+2.52%)
Sep 29, 2008 23.90 24.26 22.13 22.72 15,102,327 -1.58(-6.49%)
Sep 26, 2008 23.60 24.29 23.39 24.29 0 +0.25(+1.03%)
Sep 25, 2008 23.97 24.75 23.55 24.05 14,575,736 +0.38(+1.60%)
Sep 24, 2008 23.44 24.10 23.35 23.67 13,071,486 +0.15(+0.63%)
Sep 23, 2008 24.51 24.77 23.33 23.52 15,266,476 -0.86(-3.54%)
Sep 22, 2008 26.03 26.06 24.16 24.38 15,606,370 -1.38(-5.37%)
Sep 19, 2008 26.85 62.51 25.59 25.77 0 +0.05(+0.19%)
Sep 18, 2008 25.24 25.75 24.10 25.72 20,709,794 +1.01(+4.07%)
Sep 17, 2008 25.49 26.08 24.60 24.71 21,275,470 -1.62(-6.16%)
Sep 16, 2008 25.28 26.49 24.53 26.33 32,275,722 -0.81(-2.97%)
Sep 15, 2008 26.83 27.95 26.83 27.14 15,621,770 -0.49(-1.78%)
Sep 12, 2008 27.69 28.03 27.45 27.63 16,698,183 -0.94(-3.28%)
Sep 11, 2008 27.69 28.59 27.38 28.57 14,106,065 +0.49(+1.75%)
Sep 10, 2008 27.90 28.47 27.61 28.08 10,561,141 +0.25(+0.92%)
Sep 09, 2008 28.61 28.92 27.75 27.82 16,414,343 -1.32(-4.54%)
Sep 08, 2008 28.73 29.50 28.15 29.14 15,024,246 +1.25(+4.47%)
Sep 05, 2008 27.57 28.08 27.25 27.90 0 -0.04(-0.13%)
Sep 04, 2008 28.26 28.57 27.77 27.93 12,340,300 -0.63(-2.22%)
Sep 03, 2008 28.02 28.94 27.76 28.57 13,928,335 +0.13(+0.46%)
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.