Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.25 16.90 15.49 16.76 14,472,650 +0.42(+2.60%)
Oct 30, 2008 15.78 16.66 15.78 16.34 14,687,457 +0.99(+6.44%)
Oct 29, 2008 15.38 16.49 14.95 15.35 12,502,450 -0.42(-2.69%)
Oct 28, 2008 14.13 15.97 13.95 15.77 15,846,093 +2.07(+15.08%)
Oct 27, 2008 14.63 14.82 13.61 13.71 12,128,389 -1.01(-6.84%)
Oct 24, 2008 12.87 15.13 12.22 14.71 14,121,001 +0.97(+7.05%)
Oct 23, 2008 14.39 14.76 12.60 13.75 14,893,200 -0.35(-2.50%)
Oct 22, 2008 15.94 16.07 14.01 14.10 14,031,630 -2.17(-13.34%)
Oct 21, 2008 16.60 17.24 16.15 16.27 10,202,863 -0.51(-3.02%)
Oct 20, 2008 16.49 17.12 16.04 16.77 8,229,738 +0.44(+2.71%)
Oct 17, 2008 15.14 17.09 15.14 16.33 0 +0.31(+1.96%)
Oct 16, 2008 15.94 16.38 14.42 16.02 14,762,703 +0.23(+1.44%)
Oct 15, 2008 17.01 17.62 15.48 15.79 12,599,365 -1.65(-9.46%)
Oct 14, 2008 17.55 18.37 16.77 17.44 17,860,118 +0.78(+4.70%)
Oct 13, 2008 16.06 16.99 15.00 16.66 14,671,248 +1.70(+11.39%)
Oct 10, 2008 14.39 15.90 12.39 14.95 28,434,968 -0.08(-0.50%)
Oct 09, 2008 18.36 18.58 14.11 15.03 30,533,962 -3.13(-17.22%)
Oct 08, 2008 17.04 18.91 16.09 18.16 13,052,631 +0.48(+2.70%)
Oct 07, 2008 18.61 18.73 17.47 17.68 11,672,830 -0.93(-4.98%)
Oct 06, 2008 19.38 19.52 17.41 18.61 13,366,072 -1.12(-5.70%)
Oct 03, 2008 20.68 21.63 19.69 19.73 0 -0.66(-3.25%)
Oct 02, 2008 22.08 22.39 20.19 20.39 9,362,315 -1.57(-7.15%)
Oct 01, 2008 21.85 22.99 21.20 21.96 7,993,336 -0.28(-1.24%)
Sep 30, 2008 21.18 22.76 20.44 22.24 10,293,827 +2.84(+14.63%)
Sep 29, 2008 22.94 23.05 19.40 19.40 11,414,080 -3.27(-14.41%)
Sep 26, 2008 22.71 23.14 22.50 22.67 0 -0.20(-0.86%)
Sep 25, 2008 23.92 24.07 22.86 22.86 7,601,059 -0.45(-1.95%)
Sep 24, 2008 23.60 23.92 22.71 23.32 6,571,925 +0.28(+1.23%)
Sep 23, 2008 22.74 23.84 22.45 23.04 5,569,471 +0.16(+0.70%)
Sep 22, 2008 24.69 24.85 22.62 22.88 6,741,653 -1.19(-4.95%)
Sep 19, 2008 25.19 25.74 22.35 24.07 0 -0.25(-1.04%)
Sep 18, 2008 21.68 24.32 21.39 24.32 23,544,892 +2.95(+13.80%)
Sep 17, 2008 21.95 22.43 21.13 21.37 19,545,944 -0.74(-3.34%)
Sep 16, 2008 21.29 22.13 21.14 22.11 17,739,640 +0.64(+2.98%)
Sep 15, 2008 21.45 22.51 21.33 21.47 20,262,050 -0.71(-3.21%)
Sep 12, 2008 21.66 22.29 21.64 22.18 0 +0.19(+0.84%)
Sep 11, 2008 21.05 22.05 20.91 22.00 13,126,738 +0.42(+1.95%)
Sep 10, 2008 21.38 21.86 21.01 21.58 9,870,363 +0.34(+1.62%)
Sep 09, 2008 21.69 22.02 20.89 21.23 12,075,602 -0.59(-2.71%)
Sep 08, 2008 22.64 23.30 20.85 21.82 17,451,878 -0.01(-0.05%)
Sep 05, 2008 21.21 21.87 21.10 21.84 0 +0.47(+2.18%)
Sep 04, 2008 21.71 21.80 21.33 21.37 12,699,270 -0.57(-2.59%)
Sep 03, 2008 21.63 21.96 21.38 21.94 12,726,151 +0.17(+0.78%)
Sep 02, 2008 21.78 22.15 21.47 21.77 8,667,615 +0.30(+1.41%)
Aug 29, 2008 21.59 21.91 21.40 21.46 0 -0.28(-1.31%)
Aug 28, 2008 21.46 21.77 21.21 21.75 10,739,089 +0.46(+2.15%)
Aug 27, 2008 20.46 21.37 20.39 21.29 13,145,549 +1.00(+4.93%)
Aug 26, 2008 20.50 20.57 20.13 20.29 6,643,996 -0.21(-1.03%)
Aug 25, 2008 20.71 20.85 20.48 20.50 4,786,549 -0.42(-2.03%)
Aug 22, 2008 20.77 20.99 20.63 20.93 0 +0.30(+1.45%)
Aug 21, 2008 20.36 20.79 20.27 20.63 6,519,938 +0.09(+0.44%)
Aug 20, 2008 20.59 20.67 20.15 20.54 6,531,392 -0.03(-0.15%)
Aug 19, 2008 20.62 20.65 20.35 20.57 8,304,252 -0.20(-0.98%)
Aug 18, 2008 20.94 21.07 20.67 20.77 7,841,231 -0.12(-0.58%)
Aug 15, 2008 20.84 21.05 20.62 20.89 0 +0.17(+0.84%)
Aug 14, 2008 20.78 20.94 20.51 20.72 7,885,610 -0.03(-0.16%)
Aug 13, 2008 20.98 21.07 20.58 20.75 9,108,549 -0.29(-1.40%)
Aug 12, 2008 21.05 21.24 20.81 21.05 8,424,248 -0.13(-0.61%)
Aug 11, 2008 21.00 21.50 20.78 21.18 11,017,170 +0.18(+0.85%)
Aug 08, 2008 20.43 21.15 20.32 21.00 12,071,585 +0.61(+2.98%)
Aug 07, 2008 20.38 20.77 20.13 20.39 16,011,299 -0.08(-0.37%)
Aug 06, 2008 20.90 20.98 20.24 20.47 13,186,801 -0.47(-2.26%)
Aug 05, 2008 20.78 21.06 20.45 20.94 13,786,429 +0.32(+1.56%)
Aug 04, 2008 20.71 20.95 20.50 20.62 10,798,595 -0.16(-0.76%)
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.