Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.06 15.12 13.66 14.91 5,361,328 +0.54(+3.76%)
Oct 30, 2008 14.47 15.54 14.09 14.37 5,287,458 +0.23(+1.63%)
Oct 29, 2008 14.05 15.16 12.49 14.14 6,886,118 +0.08(+0.57%)
Oct 28, 2008 11.13 14.06 11.06 14.06 6,790,540 +3.08(+28.05%)
Oct 27, 2008 10.51 11.63 10.51 10.98 3,437,557 -0.15(-1.35%)
Oct 24, 2008 10.67 11.85 10.20 11.13 3,236,194 -0.47(-4.05%)
Oct 23, 2008 12.39 12.72 10.76 11.60 5,555,023 -0.83(-6.68%)
Oct 22, 2008 13.98 13.98 12.19 12.43 4,051,064 -1.90(-13.26%)
Oct 21, 2008 14.55 15.55 14.23 14.33 2,224,549 -0.51(-3.44%)
Oct 20, 2008 14.31 15.09 14.23 14.84 2,073,532 +0.19(+1.30%)
Oct 17, 2008 14.48 15.74 14.02 14.65 3,259,725 -0.24(-1.61%)
Oct 16, 2008 14.83 15.23 12.30 14.89 6,381,325 +0.26(+1.78%)
Oct 15, 2008 16.17 17.04 14.47 14.63 5,265,626 -2.34(-13.79%)
Oct 14, 2008 17.11 19.24 16.77 16.97 5,978,285 +0.44(+2.66%)
Oct 13, 2008 15.41 16.80 13.62 16.53 6,486,693 +2.23(+15.59%)
Oct 10, 2008 12.61 15.11 11.85 14.30 10,426,558 +1.30(+10.00%)
Oct 09, 2008 16.35 16.76 12.36 13.00 5,961,873 -3.15(-19.50%)
Oct 08, 2008 17.03 18.00 15.60 16.15 3,319,282 -1.35(-7.71%)
Oct 07, 2008 20.71 21.12 17.50 17.50 3,068,745 -3.21(-15.50%)
Oct 06, 2008 19.97 23.00 16.19 20.71 4,454,293 +0.33(+1.62%)
Oct 03, 2008 21.22 22.99 19.54 20.38 2,507,924 -0.30(-1.45%)
Oct 02, 2008 20.34 21.70 19.90 20.68 3,280,721 -0.39(-1.85%)
Oct 01, 2008 21.00 21.34 18.91 21.07 5,196,776 +0.09(+0.43%)
Sep 30, 2008 21.20 22.02 20.69 20.98 3,443,912 +0.27(+1.30%)
Sep 29, 2008 25.31 25.76 20.71 20.71 4,091,622 -4.63(-18.27%)
Sep 26, 2008 23.61 26.40 22.20 25.34 0 +1.48(+6.20%)
Sep 25, 2008 24.74 25.00 23.03 23.86 2,506,871 -0.07(-0.29%)
Sep 24, 2008 23.53 24.87 23.47 23.93 2,122,934 +0.38(+1.61%)
Sep 23, 2008 23.02 25.12 23.02 23.55 2,311,776 -0.83(-3.40%)
Sep 22, 2008 25.83 26.17 22.65 24.38 5,539,009 -2.62(-9.70%)
Sep 19, 2008 27.26 29.00 24.01 27.00 0 +3.04(+12.69%)
Sep 18, 2008 24.45 24.53 18.97 23.96 11,059,067 +1.18(+5.18%)
Sep 17, 2008 24.04 24.46 21.71 22.78 7,788,095 -1.44(-5.95%)
Sep 16, 2008 22.90 24.58 22.27 24.22 5,005,922 +1.01(+4.35%)
Sep 15, 2008 24.44 25.44 23.21 23.21 6,063,573 -1.64(-6.60%)
Sep 12, 2008 24.60 25.25 22.94 24.85 3,263,987 +0.25(+1.02%)
Sep 11, 2008 24.01 24.96 22.63 24.60 5,178,961 +0.45(+1.86%)
Sep 10, 2008 23.86 24.78 23.11 24.15 4,483,824 +0.41(+1.73%)
Sep 09, 2008 25.96 26.32 23.72 23.74 6,468,065 -2.31(-8.87%)
Sep 08, 2008 26.98 27.00 24.88 26.05 5,575,484 +0.47(+1.84%)
Sep 05, 2008 24.55 25.59 23.96 25.58 0 +0.72(+2.90%)
Sep 04, 2008 24.86 25.65 24.70 24.86 5,783,252 -0.82(-3.19%)
Sep 03, 2008 25.50 25.81 25.15 25.68 4,690,941 -0.06(-0.23%)
Sep 02, 2008 26.18 26.67 25.52 25.74 4,552,439 +0.11(+0.43%)
Aug 29, 2008 25.76 26.04 25.44 25.63 3,433,673 -0.45(-1.73%)
Aug 28, 2008 26.00 26.08 25.41 26.08 4,056,993 +0.43(+1.68%)
Aug 27, 2008 25.02 25.66 24.70 25.65 3,940,322 +0.56(+2.23%)
Aug 26, 2008 24.75 25.30 24.52 25.09 4,041,474 +0.20(+0.80%)
Aug 25, 2008 25.41 25.41 24.89 24.89 4,415,306 -0.98(-3.79%)
Aug 22, 2008 25.25 25.93 24.93 25.87 5,422,609 +1.10(+4.44%)
Aug 21, 2008 24.91 25.24 24.73 24.77 8,101,559 -0.48(-1.90%)
Aug 20, 2008 25.05 25.82 24.85 25.25 70,829,480 +0.31(+1.24%)
Aug 19, 2008 25.69 25.81 24.20 24.94 10,794,362 -0.87(-3.37%)
Aug 18, 2008 26.44 26.45 25.77 25.81 7,732,605 -0.74(-2.79%)
Aug 15, 2008 26.00 26.68 25.47 26.55 0 +0.75(+2.91%)
Aug 14, 2008 25.39 25.93 24.80 25.80 9,227,868 +2.24(+9.51%)
Aug 13, 2008 24.41 24.41 23.04 23.56 2,157,436 -0.69(-2.85%)
Aug 12, 2008 25.50 25.50 24.13 24.25 2,729,067 -1.21(-4.75%)
Aug 11, 2008 24.97 26.05 24.50 25.46 2,548,973 +0.46(+1.84%)
Aug 08, 2008 24.05 25.11 23.86 25.00 1,485,675 +1.13(+4.73%)
Aug 07, 2008 24.15 24.49 23.67 23.87 2,974,124 -0.44(-1.81%)
Aug 06, 2008 24.25 24.88 23.00 24.31 1,909,179 -0.64(-2.57%)
Aug 05, 2008 23.61 25.00 23.23 24.95 2,809,209 +1.90(+8.24%)
Aug 04, 2008 23.35 23.47 22.70 23.05 1,361,336 -0.52(-2.21%)
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.