Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.03 10.22 9.800 10.06 10,734,848 +0.11(+1.10%)
Oct 30, 2008 10.00 10.25 9.633 9.955 9,832,852 +0.18(+1.79%)
Oct 29, 2008 9.143 10.28 8.985 9.780 17,379,052 +0.73(+8.04%)
Oct 28, 2008 8.232 9.072 7.982 9.053 11,414,464 +1.08(+13.62%)
Oct 27, 2008 7.997 8.408 7.880 7.968 11,261,324 -0.01(-0.19%)
Oct 24, 2008 7.987 8.440 7.940 7.982 12,354,688 -0.69(-7.96%)
Oct 23, 2008 8.725 8.760 8.160 8.672 19,439,504 +0.01(+0.17%)
Oct 22, 2008 9.062 9.225 8.350 8.658 15,057,640 -0.65(-7.03%)
Oct 21, 2008 9.783 10.06 9.293 9.312 11,447,932 -0.62(-6.22%)
Oct 20, 2008 9.748 9.935 9.415 9.930 8,106,184 +0.47(+5.02%)
Oct 17, 2008 9.078 9.825 9.015 9.455 13,138,228 +0.22(+2.41%)
Oct 16, 2008 8.851 9.285 8.398 9.232 15,899,508 +0.43(+4.88%)
Oct 15, 2008 9.505 9.750 8.660 8.803 9,807,952 -1.07(-10.88%)
Oct 14, 2008 10.70 10.87 9.523 9.877 15,238,356 -0.24(-2.37%)
Oct 13, 2008 9.887 10.22 9.363 10.12 16,880,932 +0.81(+8.73%)
Oct 10, 2008 8.873 9.610 8.438 9.305 23,923,388 +0.25(+2.82%)
Oct 09, 2008 9.277 9.730 9.020 9.050 14,346,792 -0.16(-1.76%)
Oct 08, 2008 9.090 9.658 8.705 9.213 24,583,720 -0.03(-0.30%)
Oct 07, 2008 10.06 10.32 9.240 9.240 18,884,964 -0.87(-8.56%)
Oct 06, 2008 10.01 10.23 9.285 10.11 22,881,568 -0.38(-3.67%)
Oct 03, 2008 11.03 11.27 10.40 10.49 19,650,800 -0.22(-2.08%)
Oct 02, 2008 11.18 11.20 10.48 10.71 23,244,332 -0.60(-5.30%)
Oct 01, 2008 12.32 12.32 11.27 11.31 17,654,584 -1.04(-8.38%)
Sep 30, 2008 12.06 12.35 11.75 12.35 9,289,520 +0.63(+5.42%)
Sep 29, 2008 12.37 12.57 11.60 11.71 12,733,704 -0.88(-7.01%)
Sep 26, 2008 12.61 12.73 12.39 12.60 12,202,052 -0.34(-2.65%)
Sep 25, 2008 12.94 13.20 12.75 12.94 7,830,776 +0.05(+0.41%)
Sep 24, 2008 13.21 13.25 12.64 12.88 8,239,864 -0.14(-1.07%)
Sep 23, 2008 13.07 13.48 13.01 13.03 7,994,504 -0.07(-0.57%)
Sep 22, 2008 13.36 13.38 13.04 13.10 6,755,700 -0.30(-2.28%)
Sep 19, 2008 13.95 14.12 12.31 13.40 20,376,844 -0.14(-1.03%)
Sep 18, 2008 13.59 13.67 12.93 13.54 17,836,420 +0.04(+0.31%)
Sep 17, 2008 13.76 13.94 13.50 13.50 13,959,548 -0.36(-2.60%)
Sep 16, 2008 13.04 13.96 13.04 13.86 16,385,544 +0.66(+4.98%)
Sep 15, 2008 12.90 13.50 12.86 13.21 12,875,268 -0.19(-1.40%)
Sep 12, 2008 13.35 13.50 13.25 13.39 75,871,136 -0.11(-0.78%)
Sep 11, 2008 13.03 13.51 12.93 13.50 8,701,240 +0.35(+2.68%)
Sep 10, 2008 13.44 13.51 13.02 13.14 18,094,300 +0.10(+0.77%)
Sep 09, 2008 13.14 13.55 13.02 13.04 14,079,612 -0.09(-0.70%)
Sep 08, 2008 12.95 13.23 12.73 13.14 6,889,060 +0.42(+3.34%)
Sep 05, 2008 12.65 12.76 12.40 12.71 4,930,048 +0.03(+0.24%)
Sep 04, 2008 13.03 13.11 12.45 12.68 7,716,580 -0.39(-2.98%)
Sep 03, 2008 13.07 13.24 12.95 13.07 4,732,928 +0.07(+0.52%)
Sep 02, 2008 13.26 13.52 12.93 13.01 8,108,224 +0.02(+0.17%)
Aug 29, 2008 13.26 13.33 12.95 12.98 4,601,088 -0.31(-2.35%)
Aug 28, 2008 12.93 13.37 12.89 13.29 7,641,028 +0.44(+3.42%)
Aug 27, 2008 12.68 12.95 12.57 12.86 4,241,132 +0.17(+1.32%)
Aug 26, 2008 12.46 12.69 12.43 12.69 3,890,800 +0.27(+2.17%)
Aug 25, 2008 12.75 12.81 12.38 12.42 4,177,940 -0.45(-3.52%)
Aug 22, 2008 12.66 12.90 12.60 12.87 3,370,652 +0.29(+2.28%)
Aug 21, 2008 12.49 12.61 12.43 12.58 3,086,820 +0.02(+0.14%)
Aug 20, 2008 12.64 12.84 12.47 12.56 5,294,220 -0.01(-0.08%)
Aug 19, 2008 12.44 12.67 12.40 12.57 6,757,616 -0.18(-1.37%)
Aug 18, 2008 12.76 12.90 12.59 12.75 6,834,532 +0.04(+0.29%)
Aug 15, 2008 12.60 12.88 12.49 12.71 6,732,712 +0.18(+1.46%)
Aug 14, 2008 12.53 12.68 12.47 12.53 4,982,372 -0.08(-0.60%)
Aug 13, 2008 12.62 12.69 12.33 12.61 8,432,412 -0.09(-0.71%)
Aug 12, 2008 12.85 13.09 12.62 12.70 7,059,572 -0.25(-1.93%)
Aug 11, 2008 12.65 13.29 12.52 12.95 11,319,576 +0.29(+2.33%)
Aug 08, 2008 12.27 12.72 12.27 12.65 7,222,220 +0.33(+2.64%)
Aug 07, 2008 12.42 12.48 12.22 12.32 5,280,632 -0.16(-1.28%)
Aug 06, 2008 12.13 12.56 12.06 12.48 8,757,764 +0.37(+3.08%)
Aug 05, 2008 11.96 12.14 11.89 12.11 8,893,112 +0.14(+1.13%)
Aug 04, 2008 12.03 12.08 11.71 11.98 6,682,368 -0.13(-1.05%)
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.