Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.45 11.97 11.36 11.89 0 +0.59(+5.23%)
Oct 30, 2008 11.66 11.79 11.12 11.30 3,200,082 +0.01(+0.05%)
Oct 29, 2008 11.07 11.99 10.90 11.29 5,027,278 +0.23(+2.07%)
Oct 28, 2008 9.416 11.38 9.332 11.06 4,894,252 +1.74(+18.69%)
Oct 27, 2008 9.042 9.802 9.042 9.320 4,813,044 -0.04(-0.39%)
Oct 24, 2008 9.645 10.24 9.277 9.356 5,152,613 -0.75(-7.45%)
Oct 23, 2008 10.24 10.45 9.651 10.11 4,813,063 -0.10(-1.00%)
Oct 22, 2008 10.27 10.70 9.965 10.21 3,495,357 -0.62(-5.73%)
Oct 21, 2008 11.16 11.32 10.67 10.83 4,020,711 -0.01(-0.06%)
Oct 20, 2008 10.50 11.05 10.50 10.84 3,666,175 -0.02(-0.17%)
Oct 17, 2008 10.26 11.39 10.26 10.86 0 -0.02(-0.22%)
Oct 16, 2008 9.862 11.41 9.856 10.88 6,231,685 +0.42(+3.98%)
Oct 15, 2008 11.86 12.96 10.42 10.46 4,246,686 -1.01(-8.78%)
Oct 14, 2008 12.94 13.26 11.22 11.47 4,902,089 -0.86(-6.94%)
Oct 13, 2008 10.89 12.34 9.862 12.33 4,016,144 +1.85(+17.66%)
Oct 10, 2008 9.790 11.07 9.362 10.48 6,335,844 +0.31(+3.08%)
Oct 09, 2008 11.01 11.82 10.16 10.16 6,643,357 -1.46(-12.55%)
Oct 08, 2008 12.33 12.46 10.97 11.62 4,069,732 -0.09(-0.77%)
Oct 07, 2008 13.23 13.87 11.62 11.71 4,231,600 -1.39(-10.63%)
Oct 06, 2008 13.99 14.56 13.11 13.11 3,077,884 -1.19(-8.35%)
Oct 03, 2008 14.35 15.07 13.74 14.30 0 -0.30(-2.02%)
Oct 02, 2008 14.52 15.64 14.31 14.59 4,866,539 +0.27(+1.89%)
Oct 01, 2008 13.86 14.72 13.52 14.32 2,131,161 +0.61(+4.44%)
Sep 30, 2008 13.77 13.81 13.19 13.71 3,257,006 +0.16(+1.16%)
Sep 29, 2008 15.07 15.07 13.09 13.56 5,911,034 -0.31(-2.22%)
Sep 26, 2008 14.05 14.05 13.67 13.87 0 -0.11(-0.78%)
Sep 25, 2008 14.04 14.58 13.74 13.97 2,016,648 +0.04(+0.26%)
Sep 24, 2008 14.26 14.46 13.86 13.94 2,042,958 -0.33(-2.28%)
Sep 23, 2008 14.78 14.90 13.58 14.26 4,718,352 +0.40(+2.91%)
Sep 22, 2008 14.78 15.07 13.77 13.86 3,704,204 -1.25(-8.26%)
Sep 19, 2008 14.88 16.86 14.84 15.11 0 +0.85(+5.96%)
Sep 18, 2008 13.88 14.78 13.66 14.26 5,765,320 +0.56(+4.09%)
Sep 17, 2008 13.94 14.12 13.63 13.70 5,125,470 -0.56(-3.93%)
Sep 16, 2008 13.89 14.28 13.74 14.26 6,051,669 -0.11(-0.76%)
Sep 15, 2008 13.99 14.69 13.99 14.37 4,132,787 -0.14(-1.00%)
Sep 12, 2008 14.58 14.59 14.26 14.51 3,424,242 -0.05(-0.37%)
Sep 11, 2008 14.03 14.59 13.87 14.56 4,757,260 +0.33(+2.33%)
Sep 10, 2008 14.62 14.67 14.16 14.23 4,773,046 -0.28(-1.91%)
Sep 09, 2008 14.99 15.73 14.41 14.51 4,894,861 -0.40(-2.67%)
Sep 08, 2008 15.75 15.75 14.56 14.91 5,160,487 +0.30(+2.02%)
Sep 05, 2008 14.46 14.62 14.17 14.61 0 +0.19(+1.30%)
Sep 04, 2008 14.89 15.31 14.27 14.43 11,862,585 -1.55(-9.70%)
Sep 03, 2008 15.91 16.07 15.29 15.97 7,755,563 +0.57(+3.68%)
Sep 02, 2008 15.67 15.82 15.08 15.41 2,973,625 +0.01(+0.08%)
Aug 29, 2008 15.42 15.55 15.30 15.40 0 -0.02(-0.12%)
Aug 28, 2008 14.53 15.41 14.53 15.41 7,109,066 +0.34(+2.28%)
Aug 27, 2008 15.01 15.21 14.73 15.07 3,008,464 +0.05(+0.36%)
Aug 26, 2008 14.77 15.02 14.71 15.02 2,252,717 +0.19(+1.26%)
Aug 25, 2008 15.09 15.19 14.80 14.83 2,008,282 -0.37(-2.42%)
Aug 22, 2008 15.23 15.35 15.00 15.20 2,353,114 -0.04(-0.24%)
Aug 21, 2008 14.92 15.31 14.87 15.23 3,658,362 +0.21(+1.36%)
Aug 20, 2008 14.98 15.13 14.68 15.03 3,566,834 +0.07(+0.48%)
Aug 19, 2008 14.97 15.41 14.76 14.96 3,951,865 -0.02(-0.12%)
Aug 18, 2008 15.14 15.31 14.90 14.97 2,846,409 -0.09(-0.60%)
Aug 15, 2008 15.40 15.40 14.86 15.06 0 +0.20(+1.34%)
Aug 14, 2008 14.56 14.98 14.56 14.87 3,020,693 +0.11(+0.74%)
Aug 13, 2008 14.87 15.21 14.61 14.76 3,752,666 -0.13(-0.89%)
Aug 12, 2008 15.30 15.31 14.79 14.89 4,731,762 -0.43(-2.79%)
Aug 11, 2008 14.75 15.43 14.75 15.32 5,184,079 +0.34(+2.25%)
Aug 08, 2008 14.62 15.06 14.62 14.98 5,053,796 +0.27(+1.84%)
Aug 07, 2008 14.75 15.02 14.56 14.71 4,053,545 -0.21(-1.41%)
Aug 06, 2008 15.02 15.07 14.81 14.92 2,305,814 -0.13(-0.88%)
Aug 05, 2008 14.38 15.07 14.37 15.05 4,004,215 +0.34(+2.29%)
Aug 04, 2008 14.64 14.90 14.40 14.71 2,815,722 +0.08(+0.53%)
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.