Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.71 12.00 11.71 11.87 22,818 +0.23(+1.98%)
Oct 30, 2008 11.80 11.86 11.15 11.64 29,703 -0.16(-1.36%)
Oct 29, 2008 12.04 12.10 11.51 11.80 16,765 -0.04(-0.34%)
Oct 28, 2008 11.91 11.91 11.54 11.84 16,968 -0.13(-1.09%)
Oct 27, 2008 11.78 12.01 11.35 11.97 33,103 +0.19(+1.61%)
Oct 24, 2008 12.04 12.29 11.70 11.78 30,385 -0.86(-6.80%)
Oct 23, 2008 13.57 13.57 12.50 12.64 32,929 -0.30(-2.32%)
Oct 22, 2008 13.09 13.20 12.71 12.94 38,808 -0.16(-1.22%)
Oct 21, 2008 13.02 13.15 13.00 13.10 17,774 +0.05(+0.42%)
Oct 20, 2008 13.13 13.13 12.90 13.04 5,510 +0.04(+0.35%)
Oct 17, 2008 12.86 13.12 12.86 13.00 17,511 +0.00(+0.00%)
Oct 16, 2008 12.30 13.15 12.25 13.00 58,108 +0.30(+2.36%)
Oct 15, 2008 12.78 13.30 11.54 12.70 40,883 -1.06(-7.70%)
Oct 14, 2008 14.40 14.40 13.48 13.76 10,232 -0.17(-1.22%)
Oct 13, 2008 14.80 14.80 13.62 13.93 9,227 +0.33(+2.43%)
Oct 10, 2008 14.70 14.76 12.50 13.60 48,554 -1.95(-12.54%)
Oct 09, 2008 15.44 15.55 14.41 15.55 25,293 +0.60(+4.01%)
Oct 08, 2008 13.57 15.55 13.57 14.95 27,470 +0.23(+1.56%)
Oct 07, 2008 15.00 15.07 14.72 14.72 9,415 +0.15(+1.03%)
Oct 06, 2008 15.25 15.25 13.80 14.57 38,633 -0.98(-6.30%)
Oct 03, 2008 15.50 15.55 15.24 15.55 12,426 -0.18(-1.14%)
Oct 02, 2008 14.49 15.99 14.49 15.73 25,357 +0.47(+3.08%)
Oct 01, 2008 15.50 15.50 15.00 15.26 15,259 -0.22(-1.42%)
Sep 30, 2008 15.87 15.87 14.86 15.48 23,976 +0.23(+1.51%)
Sep 29, 2008 14.90 15.27 13.70 15.25 33,180 +0.16(+1.06%)
Sep 26, 2008 15.20 15.49 14.60 15.09 0 -0.06(-0.40%)
Sep 25, 2008 15.01 15.15 14.85 15.15 16,397 +0.05(+0.33%)
Sep 24, 2008 15.10 15.34 14.75 15.10 14,430 +0.00(+0.00%)
Sep 23, 2008 14.65 15.10 14.50 15.10 8,325 +0.00(+0.00%)
Sep 22, 2008 15.05 15.10 14.33 15.10 12,582 +0.25(+1.68%)
Sep 19, 2008 14.50 14.90 14.50 14.85 0 +0.65(+4.58%)
Sep 18, 2008 13.47 14.39 13.47 14.20 12,232 +0.06(+0.42%)
Sep 17, 2008 14.30 14.80 13.78 14.14 81,284 -0.63(-4.27%)
Sep 16, 2008 14.70 14.82 14.32 14.77 13,498 -0.07(-0.47%)
Sep 15, 2008 14.85 14.98 14.84 14.84 1,243 -0.16(-1.07%)
Sep 12, 2008 15.00 15.20 14.63 15.00 15,229 -0.20(-1.32%)
Sep 11, 2008 15.29 15.50 14.80 15.20 30,998 -0.09(-0.59%)
Sep 10, 2008 14.01 15.53 14.01 15.29 23,096 +0.29(+1.93%)
Sep 09, 2008 15.44 15.44 14.90 15.00 13,089 -0.50(-3.23%)
Sep 08, 2008 15.66 15.75 15.15 15.50 23,631 -0.39(-2.45%)
Sep 05, 2008 15.51 15.99 15.51 15.89 0 -0.11(-0.69%)
Sep 04, 2008 14.44 16.10 14.44 16.00 21,875 -0.32(-1.96%)
Sep 03, 2008 16.48 16.72 16.20 16.32 14,613 -0.45(-2.68%)
Sep 02, 2008 17.01 17.01 16.62 16.77 12,888 -0.32(-1.87%)
Aug 29, 2008 16.65 17.15 16.65 17.09 17,573 +0.39(+2.34%)
Aug 28, 2008 16.72 16.95 16.46 16.70 10,300 -0.19(-1.12%)
Aug 27, 2008 17.05 17.05 16.65 16.89 8,150 -0.27(-1.57%)
Aug 26, 2008 16.81 17.50 16.65 17.16 12,669 +0.25(+1.48%)
Aug 25, 2008 17.01 17.04 16.85 16.91 13,197 -0.18(-1.05%)
Aug 22, 2008 16.76 17.19 16.62 17.09 10,968 +0.09(+0.53%)
Aug 21, 2008 16.65 17.00 16.47 17.00 3,816 +0.16(+0.95%)
Aug 20, 2008 15.84 16.84 15.84 16.84 4,397 +0.71(+4.40%)
Aug 19, 2008 16.59 16.59 16.13 16.13 2,380 -0.27(-1.65%)
Aug 18, 2008 16.76 16.76 16.04 16.40 4,500 -0.45(-2.67%)
Aug 15, 2008 16.49 16.85 16.49 16.85 0 +0.44(+2.68%)
Aug 14, 2008 16.40 16.41 16.36 16.41 8,600 +0.21(+1.30%)
Aug 13, 2008 16.35 16.50 15.81 16.20 18,585 -0.20(-1.22%)
Aug 12, 2008 16.80 16.80 16.02 16.40 21,800 -0.20(-1.20%)
Aug 11, 2008 16.04 17.08 15.94 16.60 31,155 +0.61(+3.81%)
Aug 08, 2008 15.66 16.34 15.66 15.99 23,552 +0.21(+1.33%)
Aug 07, 2008 14.10 16.04 14.10 15.78 16,322 +0.09(+0.57%)
Aug 06, 2008 14.69 15.70 14.69 15.69 30,746 +0.06(+0.38%)
Aug 05, 2008 16.13 16.13 15.31 15.63 50,630 -0.18(-1.14%)
Aug 04, 2008 15.98 16.37 15.60 15.81 37,556 -0.46(-2.83%)
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.