Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.41 13.63 12.99 13.23 538,972 -0.26(-1.93%)
Nov 26, 2008 12.65 13.57 12.14 13.49 1,271,224 +0.56(+4.33%)
Nov 25, 2008 13.00 13.57 12.50 12.93 2,014,983 +0.40(+3.19%)
Nov 24, 2008 11.00 12.80 10.55 12.53 3,200,164 +1.65(+15.17%)
Nov 21, 2008 11.00 11.63 10.26 10.88 2,954,615 +0.26(+2.45%)
Nov 20, 2008 11.18 12.20 10.36 10.62 2,910,345 -0.78(-6.84%)
Nov 19, 2008 12.94 13.19 11.32 11.40 1,529,719 -1.64(-12.58%)
Nov 18, 2008 12.85 13.21 12.48 13.04 1,616,969 +0.08(+0.62%)
Nov 17, 2008 13.78 14.29 12.87 12.96 2,020,673 -1.01(-7.23%)
Nov 14, 2008 14.47 14.96 13.69 13.97 0 -1.32(-8.63%)
Nov 13, 2008 13.77 15.29 12.95 15.29 3,311,333 +1.60(+11.69%)
Nov 12, 2008 14.48 14.48 13.60 13.69 1,888,280 -1.14(-7.69%)
Nov 11, 2008 15.62 15.80 14.40 14.83 3,179,640 -1.03(-6.49%)
Nov 10, 2008 17.94 17.94 15.60 15.86 2,240,544 -1.52(-8.75%)
Nov 07, 2008 18.34 19.05 16.39 17.38 0 -0.72(-3.98%)
Nov 06, 2008 19.05 19.35 17.68 18.10 1,793,335 -1.34(-6.89%)
Nov 05, 2008 21.00 21.07 19.32 19.44 1,342,176 -1.66(-7.87%)
Nov 04, 2008 23.28 23.53 20.76 21.10 1,450,015 -1.71(-7.50%)
Nov 03, 2008 21.78 23.16 21.78 22.81 1,704,868 +1.04(+4.78%)
Oct 31, 2008 21.71 22.23 21.13 21.77 1,021,207 +0.15(+0.69%)
Oct 30, 2008 22.08 22.77 20.87 21.62 887,619 +0.33(+1.55%)
Oct 29, 2008 22.03 22.45 20.84 21.29 1,388,860 -0.78(-3.53%)
Oct 28, 2008 19.22 22.12 18.26 22.07 1,594,454 +3.41(+18.27%)
Oct 27, 2008 19.24 20.31 18.65 18.66 513,463 -0.79(-4.06%)
Oct 24, 2008 17.51 20.10 17.51 19.45 754,684 -0.39(-1.97%)
Oct 23, 2008 20.98 20.98 18.87 19.84 1,419,497 -0.93(-4.48%)
Oct 22, 2008 22.37 22.62 20.01 20.77 1,028,208 -2.39(-10.32%)
Oct 21, 2008 22.50 24.00 22.50 23.16 1,052,727 +0.11(+0.48%)
Oct 20, 2008 23.38 23.75 22.51 23.05 732,199 +0.10(+0.44%)
Oct 17, 2008 21.50 23.98 21.25 22.95 0 +0.38(+1.68%)
Oct 16, 2008 23.05 23.24 20.60 22.57 3,032,561 +0.16(+0.71%)
Oct 15, 2008 25.61 25.90 22.41 22.41 2,109,601 -4.53(-16.82%)
Oct 14, 2008 30.80 30.80 26.29 26.94 1,401,652 -2.22(-7.61%)
Oct 13, 2008 28.41 29.16 27.52 29.16 1,316,008 +2.39(+8.93%)
Oct 10, 2008 24.03 28.12 23.61 26.77 0 +1.02(+3.96%)
Oct 09, 2008 29.01 29.72 25.32 25.75 1,428,317 -3.00(-10.43%)
Oct 08, 2008 27.49 30.16 27.49 28.75 1,489,346 -0.04(-0.14%)
Oct 07, 2008 30.87 31.52 28.22 28.79 2,807,407 -1.43(-4.73%)
Oct 06, 2008 28.93 30.41 27.57 30.22 1,803,115 +0.23(+0.77%)
Oct 03, 2008 32.15 32.27 29.67 29.99 0 -1.45(-4.61%)
Oct 02, 2008 34.54 34.68 31.05 31.44 1,579,017 -3.40(-9.76%)
Oct 01, 2008 34.80 35.03 33.87 34.84 776,990 +0.05(+0.14%)
Sep 30, 2008 35.30 35.30 33.28 34.79 1,416,961 +0.56(+1.64%)
Sep 29, 2008 36.03 36.50 33.69 34.23 1,748,243 -2.67(-7.24%)
Sep 26, 2008 36.79 37.20 36.16 36.90 0 -0.74(-1.97%)
Sep 25, 2008 37.07 38.46 36.87 37.64 1,348,792 +0.77(+2.09%)
Sep 24, 2008 37.93 38.51 36.28 36.87 1,615,615 -0.93(-2.46%)
Sep 23, 2008 38.89 42.00 36.93 37.80 1,540,877 -1.19(-3.05%)
Sep 22, 2008 41.04 41.29 38.84 38.99 1,120,820 -2.71(-6.50%)
Sep 19, 2008 42.83 42.83 40.00 41.70 0 +2.49(+6.35%)
Sep 18, 2008 39.50 40.70 37.47 39.21 2,456,608 +0.49(+1.27%)
Sep 17, 2008 40.92 41.47 38.67 38.72 2,002,214 -3.12(-7.46%)
Sep 16, 2008 39.92 42.23 39.92 41.84 2,128,558 +1.09(+2.67%)
Sep 15, 2008 40.67 42.56 39.88 40.75 1,643,392 -1.09(-2.61%)
Sep 12, 2008 40.37 41.96 40.37 41.84 0 -0.10(-0.24%)
Sep 11, 2008 40.69 42.26 39.95 41.94 2,400,183 +0.49(+1.18%)
Sep 10, 2008 42.22 42.40 40.82 41.45 3,139,562 -0.61(-1.45%)
Sep 09, 2008 42.49 43.00 41.56 42.06 3,056,929 -0.43(-1.01%)
Sep 08, 2008 41.12 42.88 41.04 42.49 3,145,013 +2.84(+7.16%)
Sep 05, 2008 38.22 39.85 37.52 39.65 0 +0.94(+2.43%)
Sep 04, 2008 40.10 40.55 38.50 38.71 5,493,377 +0.46(+1.20%)
Sep 03, 2008 36.98 39.38 36.75 38.25 2,486,064 +1.09(+2.93%)
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.