Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.37 12.80 12.05 12.55 1,762,996 +0.17(+1.37%)
Nov 26, 2008 10.42 12.42 10.42 12.38 3,244,976 +1.22(+10.93%)
Nov 25, 2008 11.54 11.87 10.41 11.16 4,623,102 -0.34(-2.96%)
Nov 24, 2008 9.800 11.65 9.630 11.50 4,518,528 +2.24(+24.19%)
Nov 21, 2008 8.920 9.500 8.350 9.260 5,330,244 +0.42(+4.75%)
Nov 20, 2008 9.620 10.38 8.710 8.840 6,272,098 -1.05(-10.62%)
Nov 19, 2008 11.15 11.21 9.720 9.890 4,863,907 -1.26(-11.30%)
Nov 18, 2008 11.24 11.38 10.62 11.15 4,580,650 +0.33(+3.05%)
Nov 17, 2008 11.92 12.09 10.78 10.82 4,693,490 -1.14(-9.53%)
Nov 14, 2008 12.94 13.65 11.88 11.96 3,383,156 -1.28(-9.67%)
Nov 13, 2008 11.77 13.31 11.02 13.24 5,524,881 +1.67(+14.43%)
Nov 12, 2008 12.28 12.59 11.38 11.57 2,777,402 -1.02(-8.10%)
Nov 11, 2008 12.54 13.06 11.92 12.59 2,853,465 -0.12(-0.94%)
Nov 10, 2008 13.86 14.60 12.46 12.71 2,393,649 -1.46(-10.30%)
Nov 07, 2008 13.08 14.22 13.06 14.17 2,925,185 +1.16(+8.92%)
Nov 06, 2008 14.45 14.72 12.42 13.01 5,022,914 -1.57(-10.77%)
Nov 05, 2008 15.78 16.59 14.43 14.58 3,146,677 -1.53(-9.50%)
Nov 04, 2008 15.00 16.18 14.65 16.11 4,710,522 +1.64(+11.33%)
Nov 03, 2008 14.74 14.92 14.20 14.47 2,241,712 -0.44(-2.95%)
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%)
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.