Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.79 14.76 13.79 14.41 21,066,108 +0.46(+3.26%)
Oct 30, 2008 13.63 14.10 13.38 13.95 24,023,616 +0.83(+6.35%)
Oct 29, 2008 13.04 13.72 12.69 13.12 17,874,396 +0.01(+0.11%)
Oct 28, 2008 11.91 13.12 11.66 13.11 25,974,080 +1.47(+12.61%)
Oct 27, 2008 11.80 12.22 11.62 11.64 15,547,124 -0.31(-2.59%)
Oct 24, 2008 11.90 12.55 11.81 11.95 30,127,412 -0.73(-5.80%)
Oct 23, 2008 13.05 13.33 12.04 12.68 29,143,748 -0.44(-3.37%)
Oct 22, 2008 13.88 13.97 12.75 13.12 26,076,500 -1.15(-8.09%)
Oct 21, 2008 14.75 14.93 14.18 14.28 17,497,076 -0.66(-4.40%)
Oct 20, 2008 14.57 14.94 14.21 14.94 21,467,340 +0.57(+3.95%)
Oct 17, 2008 13.66 14.55 13.47 14.37 24,772,888 +0.38(+2.70%)
Oct 16, 2008 13.16 14.05 12.47 13.99 33,808,316 +1.40(+11.14%)
Oct 15, 2008 14.01 14.13 12.55 12.59 28,833,964 -1.69(-11.83%)
Oct 14, 2008 14.52 14.88 14.07 14.28 32,041,440 +0.32(+2.27%)
Oct 13, 2008 13.92 14.09 13.57 13.96 26,116,240 +0.33(+2.42%)
Oct 10, 2008 12.59 14.48 12.26 13.63 38,996,024 +0.36(+2.73%)
Oct 09, 2008 14.02 14.24 13.22 13.27 24,248,480 -0.66(-4.70%)
Oct 08, 2008 14.26 14.72 13.79 13.93 36,461,388 -0.57(-3.93%)
Oct 07, 2008 15.49 15.49 14.47 14.49 18,095,116 -0.79(-5.17%)
Oct 06, 2008 15.50 15.75 14.36 15.29 34,281,412 -0.53(-3.34%)
Oct 03, 2008 16.10 16.50 15.81 15.81 0 -0.12(-0.78%)
Oct 02, 2008 16.28 16.50 15.90 15.94 21,488,852 -0.60(-3.64%)
Oct 01, 2008 16.55 16.75 16.29 16.54 14,877,404 -0.18(-1.11%)
Sep 30, 2008 16.48 16.86 16.21 16.73 21,361,764 +0.46(+2.84%)
Sep 29, 2008 16.75 16.84 16.16 16.26 30,876,296 -0.68(-4.04%)
Sep 26, 2008 16.05 17.00 16.00 16.95 0 +0.69(+4.28%)
Sep 25, 2008 15.61 16.45 15.61 16.25 46,031,660 +1.44(+9.68%)
Sep 24, 2008 15.21 15.26 14.71 14.82 18,722,700 -0.39(-2.56%)
Sep 23, 2008 15.85 15.85 15.14 15.21 17,415,412 -0.58(-3.67%)
Sep 22, 2008 16.30 16.45 15.61 15.79 16,620,808 -0.14(-0.86%)
Sep 19, 2008 16.66 16.67 15.46 15.93 0 -0.23(-1.45%)
Sep 18, 2008 15.06 16.50 14.69 16.16 50,441,112 +1.27(+8.53%)
Sep 17, 2008 14.88 15.34 14.68 14.89 19,490,100 -0.41(-2.66%)
Sep 16, 2008 14.78 15.48 14.76 15.30 14,412,016 +0.17(+1.14%)
Sep 15, 2008 15.11 15.67 14.76 15.12 14,310,616 -0.36(-2.29%)
Sep 12, 2008 15.15 15.52 15.00 15.48 13,172,604 +0.24(+1.56%)
Sep 11, 2008 14.81 15.26 14.73 15.24 13,285,964 +0.28(+1.84%)
Sep 10, 2008 14.97 15.20 14.78 14.97 14,780,616 -0.10(-0.68%)
Sep 09, 2008 15.08 15.39 14.87 15.07 14,018,820 -0.01(-0.08%)
Sep 08, 2008 15.00 15.11 14.72 15.08 12,672,408 +0.38(+2.57%)
Sep 05, 2008 14.85 14.92 14.62 14.71 0 -0.23(-1.54%)
Sep 04, 2008 15.24 15.43 14.91 14.94 11,733,608 -0.54(-3.51%)
Sep 03, 2008 15.18 15.52 15.00 15.48 12,368,092 +0.18(+1.19%)
Sep 02, 2008 15.39 15.69 15.20 15.29 13,534,780 +0.14(+0.94%)
Aug 29, 2008 15.29 15.34 15.13 15.15 0 -0.15(-1.00%)
Aug 28, 2008 14.98 15.38 14.95 15.30 9,264,812 +0.39(+2.60%)
Aug 27, 2008 14.78 14.95 14.68 14.92 9,242,912 +0.19(+1.27%)
Aug 26, 2008 14.95 14.97 14.69 14.73 11,962,244 -0.20(-1.32%)
Aug 25, 2008 15.16 15.31 14.86 14.93 10,201,692 -0.35(-2.29%)
Aug 22, 2008 15.24 15.50 15.23 15.28 0 +0.13(+0.86%)
Aug 21, 2008 15.03 15.18 14.81 15.15 10,855,256 -0.02(-0.12%)
Aug 20, 2008 15.27 15.35 15.03 15.16 12,656,216 -0.09(-0.61%)
Aug 19, 2008 15.30 15.38 15.19 15.26 7,379,096 -0.15(-1.01%)
Aug 18, 2008 15.62 15.69 15.34 15.41 6,478,420 -0.16(-1.03%)
Aug 15, 2008 15.51 15.72 15.47 15.57 11,118,832 +0.07(+0.47%)
Aug 14, 2008 15.42 15.71 15.34 15.50 10,138,376 +0.01(+0.05%)
Aug 13, 2008 15.61 15.66 15.23 15.49 8,266,408 -0.03(-0.21%)
Aug 12, 2008 15.68 15.85 15.40 15.53 12,808,204 -0.29(-1.85%)
Aug 11, 2008 15.76 16.20 15.58 15.82 13,809,396 +0.08(+0.51%)
Aug 08, 2008 15.27 15.82 15.12 15.74 11,874,452 +0.53(+3.45%)
Aug 07, 2008 15.40 15.40 15.01 15.21 17,508,696 -0.33(-2.15%)
Aug 06, 2008 15.37 15.64 15.10 15.55 18,742,140 +0.15(+0.99%)
Aug 05, 2008 15.03 15.39 14.88 15.39 18,087,656 +0.45(+3.01%)
Aug 04, 2008 14.90 15.04 14.70 14.95 9,850,112 +0.10(+0.64%)
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.