Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.58 18.02 17.00 17.81 4,128,760 +0.61(+3.57%)
Oct 30, 2008 17.83 18.18 16.90 17.20 4,418,817 -0.35(-1.99%)
Oct 29, 2008 18.91 18.91 17.31 17.55 5,594,205 -0.86(-4.67%)
Oct 28, 2008 17.26 18.54 16.17 18.40 4,877,788 +1.75(+10.50%)
Oct 27, 2008 15.75 17.37 15.42 16.66 4,315,145 +0.90(+5.69%)
Oct 24, 2008 14.91 16.42 14.69 15.76 7,083,652 -1.01(-6.01%)
Oct 23, 2008 17.14 17.90 15.82 16.76 5,778,440 -0.89(-5.05%)
Oct 22, 2008 18.29 18.89 17.12 17.66 4,913,335 -1.11(-5.92%)
Oct 21, 2008 18.01 19.51 17.66 18.77 4,299,111 +0.66(+3.64%)
Oct 20, 2008 19.25 19.25 17.54 18.11 4,129,623 -0.82(-4.33%)
Oct 17, 2008 17.92 19.96 17.92 18.93 6,488,965 +0.06(+0.34%)
Oct 16, 2008 18.68 19.06 16.52 18.86 6,388,976 +0.59(+3.25%)
Oct 15, 2008 18.66 19.00 18.03 18.27 7,522,177 -0.94(-4.87%)
Oct 14, 2008 18.42 19.82 16.84 19.20 12,680,663 +3.29(+20.69%)
Oct 13, 2008 17.62 17.62 14.73 15.91 7,014,163 +0.21(+1.32%)
Oct 10, 2008 14.04 16.56 13.38 15.71 9,035,010 +1.04(+7.09%)
Oct 09, 2008 17.44 17.64 13.80 14.67 10,409,448 -2.92(-16.62%)
Oct 08, 2008 18.32 19.37 17.51 17.59 4,049,530 -1.78(-9.17%)
Oct 07, 2008 20.79 20.81 18.90 19.37 4,136,823 -1.13(-5.51%)
Oct 06, 2008 21.42 22.13 19.63 20.50 3,446,362 -1.08(-5.00%)
Oct 03, 2008 22.96 23.89 21.43 21.57 0 -0.61(-2.74%)
Oct 02, 2008 23.56 23.56 21.44 22.18 2,431,585 -0.86(-3.75%)
Oct 01, 2008 21.76 23.68 20.11 23.05 5,882,365 +1.88(+8.87%)
Sep 30, 2008 20.33 21.31 19.50 21.17 4,250,795 +1.64(+8.40%)
Sep 29, 2008 21.08 22.16 18.72 19.53 4,461,372 -2.61(-11.81%)
Sep 26, 2008 21.90 23.10 20.80 22.14 0 -0.32(-1.44%)
Sep 25, 2008 22.72 23.40 21.57 22.46 3,464,045 -0.14(-0.63%)
Sep 24, 2008 24.24 24.24 22.61 22.61 3,165,236 -1.26(-5.27%)
Sep 23, 2008 24.29 25.67 23.83 23.87 4,539,147 -0.34(-1.41%)
Sep 22, 2008 27.11 27.11 23.91 24.21 4,748,720 -2.91(-10.71%)
Sep 19, 2008 26.18 34.86 24.37 27.11 0 +3.50(+14.82%)
Sep 18, 2008 21.21 25.50 18.56 23.61 22,137,992 +3.38(+16.68%)
Sep 17, 2008 20.01 21.04 19.37 20.24 13,389,784 -0.87(-4.10%)
Sep 16, 2008 18.95 21.23 18.95 21.10 12,016,213 +1.43(+7.29%)
Sep 15, 2008 19.61 21.45 19.41 19.67 10,118,760 -1.30(-6.22%)
Sep 12, 2008 19.51 21.21 19.44 20.97 8,244,962 +0.58(+2.85%)
Sep 11, 2008 19.29 20.42 18.51 20.39 6,740,814 +0.43(+2.13%)
Sep 10, 2008 19.99 20.50 18.90 19.97 9,334,979 -0.20(-0.97%)
Sep 09, 2008 20.63 21.84 20.16 20.16 9,766,484 -0.92(-4.38%)
Sep 08, 2008 20.02 21.77 19.90 21.09 14,963,676 +2.03(+10.65%)
Sep 05, 2008 17.11 19.08 16.95 19.06 0 +1.83(+10.60%)
Sep 04, 2008 18.43 19.44 17.15 17.23 11,896,604 -1.55(-8.25%)
Sep 03, 2008 18.35 18.87 17.95 18.78 4,507,557 +0.35(+1.89%)
Sep 02, 2008 18.22 18.95 18.18 18.43 6,492,071 +0.68(+3.81%)
Aug 29, 2008 17.43 18.05 17.12 17.75 0 +0.10(+0.57%)
Aug 28, 2008 16.99 17.65 16.76 17.65 4,699,724 +0.94(+5.64%)
Aug 27, 2008 16.57 16.75 16.28 16.71 4,266,965 +0.16(+0.99%)
Aug 26, 2008 16.38 16.70 16.09 16.55 3,605,956 +0.22(+1.35%)
Aug 25, 2008 16.72 16.96 16.29 16.33 4,213,826 -0.68(-3.98%)
Aug 22, 2008 16.57 17.15 16.17 17.00 0 +0.76(+4.67%)
Aug 21, 2008 16.46 16.70 15.93 16.24 8,904,541 -0.76(-4.46%)
Aug 20, 2008 17.84 17.84 16.36 17.00 11,166,417 -0.69(-3.89%)
Aug 19, 2008 18.15 18.30 17.32 17.69 5,626,995 -0.83(-4.50%)
Aug 18, 2008 19.08 19.31 18.34 18.53 4,115,344 -0.70(-3.62%)
Aug 15, 2008 19.39 19.91 19.01 19.22 0 -0.01(-0.03%)
Aug 14, 2008 18.80 19.54 18.66 19.23 5,171,607 +0.34(+1.81%)
Aug 13, 2008 19.39 19.39 18.68 18.89 13,281,347 -0.66(-3.36%)
Aug 12, 2008 20.55 20.66 19.28 19.54 5,617,825 -1.22(-5.88%)
Aug 11, 2008 19.92 21.00 19.47 20.76 6,654,525 +0.91(+4.58%)
Aug 08, 2008 19.17 20.06 18.99 19.85 6,744,990 +0.64(+3.36%)
Aug 07, 2008 19.83 20.26 18.90 19.21 7,595,546 -0.88(-4.37%)
Aug 06, 2008 19.78 20.12 19.07 20.09 6,642,387 +0.13(+0.63%)
Aug 05, 2008 18.87 20.02 18.67 19.96 7,063,596 +1.27(+6.80%)
Aug 04, 2008 18.31 18.95 17.60 18.69 8,612,392 +0.04(+0.24%)
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.