Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.42 15.18 14.09 15.09 2,045,289 +0.85(+5.97%)
Nov 26, 2008 13.25 14.33 12.99 14.24 3,220,940 +0.68(+4.98%)
Nov 25, 2008 12.91 13.69 12.50 13.57 5,048,800 +0.72(+5.57%)
Nov 24, 2008 11.87 13.11 11.37 12.85 5,075,615 +1.39(+12.08%)
Nov 21, 2008 11.49 11.75 10.07 11.47 9,891,426 +0.25(+2.27%)
Nov 20, 2008 12.84 13.28 11.01 11.21 8,237,533 -1.89(-14.45%)
Nov 19, 2008 14.14 14.39 13.03 13.11 4,568,220 -1.30(-9.01%)
Nov 18, 2008 14.55 14.94 13.53 14.40 4,732,343 -0.08(-0.56%)
Nov 17, 2008 14.53 15.07 14.30 14.48 3,734,573 -0.21(-1.41%)
Nov 14, 2008 15.19 15.84 14.62 14.69 0 -1.05(-6.67%)
Nov 13, 2008 15.14 15.75 13.65 15.74 5,800,649 +1.10(+7.54%)
Nov 12, 2008 15.18 15.76 14.54 14.64 5,434,053 -0.92(-5.94%)
Nov 11, 2008 15.45 16.04 15.17 15.56 4,232,953 -0.40(-2.52%)
Nov 10, 2008 16.79 16.84 15.62 15.96 3,507,853 -0.47(-2.85%)
Nov 07, 2008 16.99 17.34 15.83 16.43 5,298,079 -0.38(-2.27%)
Nov 06, 2008 17.93 18.68 16.63 16.81 5,951,991 -1.35(-7.44%)
Nov 05, 2008 20.04 20.04 18.07 18.17 5,162,782 -1.37(-6.99%)
Nov 04, 2008 18.74 19.59 18.42 19.53 5,660,018 +1.14(+6.23%)
Nov 03, 2008 18.47 18.65 17.88 18.39 2,747,468 -0.08(-0.44%)
Oct 31, 2008 18.23 18.68 17.62 18.47 3,981,949 +0.64(+3.57%)
Oct 30, 2008 18.49 18.85 17.52 17.83 4,261,692 -0.36(-1.99%)
Oct 29, 2008 19.61 19.61 17.95 18.19 5,395,285 -0.89(-4.67%)
Oct 28, 2008 17.90 19.22 16.77 19.08 4,704,343 +1.81(+10.50%)
Oct 27, 2008 16.33 18.01 15.99 17.27 4,161,706 +0.93(+5.69%)
Oct 24, 2008 15.46 17.03 15.23 16.34 6,831,770 -1.04(-6.01%)
Oct 23, 2008 17.77 18.56 16.41 17.38 5,572,969 -0.92(-5.05%)
Oct 22, 2008 18.97 19.59 17.75 18.31 4,738,626 -1.15(-5.92%)
Oct 21, 2008 18.67 20.23 18.31 19.46 4,146,243 +0.68(+3.64%)
Oct 20, 2008 19.96 19.96 18.19 18.78 3,982,781 -0.85(-4.33%)
Oct 17, 2008 18.58 20.70 18.58 19.63 6,258,229 +0.07(+0.34%)
Oct 16, 2008 19.37 19.76 17.13 19.56 6,161,796 +0.62(+3.25%)
Oct 15, 2008 19.34 19.70 18.69 18.94 7,254,701 -0.97(-4.87%)
Oct 14, 2008 19.10 20.55 17.46 19.91 12,229,761 +3.41(+20.69%)
Oct 13, 2008 18.27 18.27 15.27 16.50 6,764,752 +0.21(+1.32%)
Oct 10, 2008 14.56 17.17 13.87 16.29 8,713,741 +1.08(+7.09%)
Oct 09, 2008 18.08 18.29 14.30 15.21 10,039,307 -3.03(-16.62%)
Oct 08, 2008 19.00 20.08 18.15 18.24 3,905,536 -1.84(-9.17%)
Oct 07, 2008 21.55 21.58 19.60 20.08 3,989,725 -1.17(-5.51%)
Oct 06, 2008 22.21 22.95 20.35 21.25 3,323,816 -1.12(-5.00%)
Oct 03, 2008 23.81 24.77 22.22 22.37 0 -0.63(-2.74%)
Oct 02, 2008 24.42 24.42 22.24 23.00 2,345,122 -0.90(-3.75%)
Oct 01, 2008 22.56 24.55 20.85 23.90 5,673,198 +1.95(+8.87%)
Sep 30, 2008 21.08 22.09 20.22 21.95 4,099,645 +1.70(+8.40%)
Sep 29, 2008 21.85 22.97 19.41 20.25 4,302,734 -2.71(-11.81%)
Sep 26, 2008 22.71 23.95 21.57 22.96 0 -0.33(-1.44%)
Sep 25, 2008 23.56 24.26 22.37 23.29 3,340,870 -0.15(-0.63%)
Sep 24, 2008 25.13 25.13 23.44 23.44 3,052,686 -1.31(-5.27%)
Sep 23, 2008 25.19 26.62 24.71 24.75 4,377,743 -0.35(-1.41%)
Sep 22, 2008 28.11 28.11 24.79 25.10 4,579,864 -3.01(-10.71%)
Sep 19, 2008 27.14 36.14 25.27 28.11 0 +3.63(+14.82%)
Sep 18, 2008 21.99 26.44 19.24 24.48 21,350,806 +3.50(+16.68%)
Sep 17, 2008 20.75 21.82 20.09 20.98 12,913,667 -0.90(-4.10%)
Sep 16, 2008 19.65 22.01 19.65 21.88 11,588,938 +1.49(+7.29%)
Sep 15, 2008 20.33 22.24 20.13 20.39 9,758,955 -1.35(-6.22%)
Sep 12, 2008 20.23 21.99 20.16 21.75 7,951,786 +0.60(+2.85%)
Sep 11, 2008 20.00 21.18 19.19 21.14 6,501,123 +0.00(+0.00%)
Sep 10, 2008 21.16 21.71 20.02 21.14 8,814,945 -0.21(-0.97%)
Sep 09, 2008 21.85 23.13 21.35 21.35 9,222,412 -0.98(-4.38%)
Sep 08, 2008 21.20 23.06 21.08 22.33 14,130,079 +2.15(+10.65%)
Sep 05, 2008 18.12 20.21 17.95 20.18 0 +1.93(+10.60%)
Sep 04, 2008 19.52 20.58 18.17 18.25 11,233,867 -1.64(-8.25%)
Sep 03, 2008 19.44 19.99 19.01 19.89 4,256,449 +0.37(+1.89%)
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.