Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.60 13.85 13.40 13.81 142,580 -0.04(-0.29%)
Nov 26, 2008 12.99 14.00 12.72 13.85 554,253 +0.58(+4.37%)
Nov 25, 2008 13.14 13.76 12.69 13.27 509,296 +0.30(+2.31%)
Nov 24, 2008 12.41 13.17 11.65 12.97 528,309 +0.76(+6.22%)
Nov 21, 2008 12.28 12.64 11.26 12.21 1,095,212 +0.16(+1.33%)
Nov 20, 2008 13.13 13.94 11.80 12.05 858,353 -1.23(-9.26%)
Nov 19, 2008 14.69 14.69 13.18 13.28 497,014 -1.41(-9.60%)
Nov 18, 2008 15.10 15.51 14.20 14.69 485,576 -0.39(-2.59%)
Nov 17, 2008 15.07 15.63 15.01 15.08 376,568 -0.17(-1.11%)
Nov 14, 2008 16.16 16.99 14.39 15.25 0 -1.26(-7.63%)
Nov 13, 2008 15.79 16.51 14.73 16.51 1,016,665 +0.83(+5.29%)
Nov 12, 2008 15.82 16.29 15.48 15.68 438,167 -0.25(-1.57%)
Nov 11, 2008 16.32 16.37 15.64 15.93 487,197 -0.57(-3.45%)
Nov 10, 2008 17.78 17.89 16.14 16.50 337,697 -0.98(-5.61%)
Nov 07, 2008 17.67 17.90 16.98 17.48 0 +0.00(+0.00%)
Nov 06, 2008 17.50 18.06 16.75 17.48 795,153 -0.12(-0.68%)
Nov 05, 2008 17.66 17.98 17.49 17.60 582,431 -0.31(-1.73%)
Nov 04, 2008 18.00 18.03 16.89 17.91 994,370 +0.32(+1.82%)
Nov 03, 2008 17.80 18.69 17.09 17.59 516,929 -0.30(-1.68%)
Oct 31, 2008 18.50 18.50 17.60 17.89 0 -0.73(-3.92%)
Oct 30, 2008 19.37 19.80 18.08 18.62 468,055 -0.18(-0.96%)
Oct 29, 2008 19.49 20.06 18.80 18.80 835,267 -0.66(-3.39%)
Oct 28, 2008 18.17 19.54 17.16 19.46 696,167 +1.81(+10.25%)
Oct 27, 2008 18.40 18.90 17.63 17.65 424,228 -0.95(-5.11%)
Oct 24, 2008 17.59 18.85 17.04 18.60 0 -0.38(-2.00%)
Oct 23, 2008 21.55 18.98 17.66 18.98 1,179,350 -0.20(-1.04%)
Oct 22, 2008 19.47 19.79 18.63 19.18 1,233,633 -0.77(-3.86%)
Oct 21, 2008 20.96 21.31 19.73 19.95 392,431 -1.34(-6.29%)
Oct 20, 2008 20.91 22.42 20.35 21.29 446,247 +0.61(+2.95%)
Oct 17, 2008 20.96 21.74 20.10 20.68 0 -0.26(-1.24%)
Oct 16, 2008 20.78 22.51 19.69 20.94 789,989 +0.36(+1.75%)
Oct 15, 2008 22.41 22.41 20.26 20.58 1,463,248 -1.87(-8.33%)
Oct 14, 2008 24.71 24.71 21.89 22.45 799,567 -1.60(-6.65%)
Oct 13, 2008 25.25 25.35 23.17 24.05 734,578 +0.10(+0.42%)
Oct 10, 2008 21.10 24.16 21.10 23.95 0 +1.70(+7.64%)
Oct 09, 2008 23.44 23.85 21.60 22.25 551,742 -0.86(-3.72%)
Oct 08, 2008 23.14 24.99 22.21 23.11 945,239 -0.35(-1.49%)
Oct 07, 2008 26.81 26.90 23.24 23.46 1,167,413 -3.03(-11.44%)
Oct 06, 2008 26.37 27.30 25.19 26.49 765,858 -0.50(-1.85%)
Oct 03, 2008 27.98 28.33 25.61 26.99 0 -0.57(-2.07%)
Oct 02, 2008 28.28 28.90 27.40 27.56 528,986 -0.81(-2.86%)
Oct 01, 2008 27.76 28.59 27.51 28.37 415,847 +0.35(+1.25%)
Sep 30, 2008 28.75 28.81 28.00 28.02 475,824 -0.08(-0.28%)
Sep 29, 2008 28.48 29.55 27.57 28.10 619,728 -0.89(-3.07%)
Sep 26, 2008 28.99 29.25 28.16 28.99 700,577 -0.68(-2.29%)
Sep 25, 2008 28.61 30.38 28.53 29.67 639,657 +1.25(+4.40%)
Sep 24, 2008 28.93 29.15 27.93 28.42 495,300 -0.50(-1.73%)
Sep 23, 2008 29.47 30.14 28.35 28.92 510,643 -0.59(-2.00%)
Sep 22, 2008 30.00 31.31 28.94 29.51 955,620 -0.52(-1.73%)
Sep 19, 2008 34.02 34.02 29.23 30.03 0 +0.39(+1.32%)
Sep 18, 2008 28.70 33.39 26.50 29.64 1,397,987 +1.73(+6.20%)
Sep 17, 2008 26.75 28.06 26.04 27.91 997,297 +0.87(+3.22%)
Sep 16, 2008 26.34 27.83 24.93 27.04 1,075,023 +1.07(+4.12%)
Sep 15, 2008 27.08 27.50 25.63 25.97 426,254 -1.18(-4.35%)
Sep 12, 2008 27.19 27.32 26.25 27.15 0 -0.11(-0.40%)
Sep 11, 2008 26.74 27.35 26.10 27.26 465,155 +0.24(+0.89%)
Sep 10, 2008 27.14 27.70 26.16 27.02 526,369 +0.10(+0.37%)
Sep 09, 2008 27.49 28.04 26.92 26.92 821,520 -0.31(-1.14%)
Sep 08, 2008 27.26 30.81 25.88 27.23 793,745 +1.23(+4.73%)
Sep 05, 2008 25.56 26.06 24.96 26.00 0 +0.30(+1.17%)
Sep 04, 2008 25.59 26.79 25.28 25.70 639,597 -0.23(-0.89%)
Sep 03, 2008 25.00 27.15 24.40 25.93 1,680,831 -1.27(-4.67%)
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.