Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.73 12.58 11.35 12.29 15,506,874 +0.63(+5.40%)
Oct 30, 2008 11.56 12.00 11.07 11.66 15,663,001 +0.63(+5.71%)
Oct 29, 2008 10.19 11.99 9.750 11.03 17,496,342 +0.69(+6.67%)
Oct 28, 2008 9.310 10.34 8.870 10.34 12,401,736 +1.42(+15.92%)
Oct 27, 2008 8.760 9.580 8.720 8.920 8,344,286 -0.07(-0.78%)
Oct 24, 2008 8.910 9.520 8.690 8.990 10,464,744 -0.62(-6.45%)
Oct 23, 2008 9.200 9.680 8.610 9.610 16,378,957 +0.48(+5.26%)
Oct 22, 2008 9.850 9.970 8.650 9.130 11,142,693 -1.06(-10.40%)
Oct 21, 2008 10.51 10.78 10.12 10.19 9,525,797 -0.55(-5.12%)
Oct 20, 2008 9.910 10.79 9.900 10.74 11,624,406 +0.90(+9.15%)
Oct 17, 2008 10.30 10.35 9.780 9.840 14,357,160 -0.21(-2.09%)
Oct 16, 2008 9.010 10.05 7.650 10.05 26,120,327 +1.39(+16.05%)
Oct 15, 2008 10.30 10.45 8.590 8.660 18,003,531 -1.84(-17.52%)
Oct 14, 2008 11.78 11.97 9.980 10.50 17,840,961 -0.54(-4.89%)
Oct 13, 2008 11.10 11.20 10.02 11.04 15,311,592 +1.12(+11.29%)
Oct 10, 2008 10.02 11.46 9.230 9.920 34,367,836 -1.54(-13.44%)
Oct 09, 2008 13.68 13.68 11.28 11.46 12,280,758 -1.90(-14.22%)
Oct 08, 2008 13.02 14.00 12.69 13.36 15,250,119 -0.34(-2.48%)
Oct 07, 2008 15.30 15.56 13.70 13.70 12,922,872 -1.28(-8.54%)
Oct 06, 2008 14.71 15.15 13.86 14.98 15,507,614 -0.21(-1.38%)
Oct 03, 2008 16.53 16.72 15.01 15.19 11,302,521 -1.02(-6.29%)
Oct 02, 2008 17.12 17.35 16.03 16.21 9,597,716 -1.10(-6.35%)
Oct 01, 2008 17.23 17.82 17.06 17.31 9,766,909 -0.67(-3.73%)
Sep 30, 2008 17.54 18.00 17.17 17.98 11,167,285 +0.70(+4.05%)
Sep 29, 2008 19.15 19.15 16.72 17.28 10,865,704 -2.12(-10.93%)
Sep 26, 2008 18.37 19.44 17.90 19.40 0 +0.50(+2.65%)
Sep 25, 2008 18.03 19.29 17.77 18.90 10,160,255 +1.13(+6.36%)
Sep 24, 2008 17.80 18.29 17.57 17.77 7,307,331 +0.02(+0.11%)
Sep 23, 2008 18.44 18.89 17.68 17.75 8,052,747 -0.67(-3.64%)
Sep 22, 2008 19.69 19.82 18.33 18.42 6,986,801 -1.54(-7.72%)
Sep 19, 2008 21.09 22.74 19.30 19.96 0 +0.05(+0.25%)
Sep 18, 2008 18.84 19.99 17.99 19.91 12,793,085 +1.36(+7.33%)
Sep 17, 2008 20.15 20.27 18.49 18.55 11,221,009 -1.62(-8.03%)
Sep 16, 2008 18.94 20.48 18.49 20.17 12,278,122 +0.71(+3.65%)
Sep 15, 2008 19.92 20.92 19.46 19.46 13,485,537 -1.35(-6.49%)
Sep 12, 2008 21.54 21.64 20.33 20.81 10,797,142 -1.04(-4.76%)
Sep 11, 2008 21.12 21.91 21.06 21.85 8,214,010 -0.03(-0.14%)
Sep 10, 2008 22.21 22.21 21.18 21.88 8,227,591 +0.08(+0.37%)
Sep 09, 2008 22.30 22.96 21.66 21.80 15,947,483 -0.58(-2.59%)
Sep 08, 2008 22.08 22.48 21.50 22.38 10,637,039 +1.30(+6.17%)
Sep 05, 2008 20.38 21.29 19.82 21.08 0 +0.39(+1.88%)
Sep 04, 2008 21.83 21.83 20.67 20.69 7,505,432 -1.20(-5.48%)
Sep 03, 2008 21.87 22.06 21.13 21.89 8,083,908 +0.27(+1.25%)
Sep 02, 2008 20.97 22.32 20.97 21.62 9,246,207 +0.80(+3.84%)
Aug 29, 2008 20.63 20.85 20.22 20.82 4,997,348 +0.17(+0.82%)
Aug 28, 2008 19.88 20.65 19.83 20.65 5,591,761 +0.96(+4.88%)
Aug 27, 2008 19.29 19.95 19.23 19.69 3,589,319 +0.19(+0.97%)
Aug 26, 2008 19.69 19.85 19.05 19.50 4,846,804 -0.07(-0.36%)
Aug 25, 2008 19.87 20.11 19.49 19.57 4,142,504 -0.56(-2.78%)
Aug 22, 2008 19.68 20.20 19.51 20.13 5,328,058 +0.69(+3.55%)
Aug 21, 2008 19.23 19.59 18.71 19.44 7,181,956 -0.23(-1.17%)
Aug 20, 2008 19.80 20.36 19.48 19.67 10,633,777 -0.65(-3.20%)
Aug 19, 2008 21.26 21.70 20.05 20.32 9,558,129 -1.50(-6.87%)
Aug 18, 2008 21.68 22.33 21.25 21.82 9,203,932 +0.33(+1.54%)
Aug 15, 2008 21.04 21.89 21.00 21.49 0 +0.27(+1.27%)
Aug 14, 2008 20.78 22.15 20.44 21.22 12,676,312 +0.56(+2.71%)
Aug 13, 2008 19.77 20.94 19.36 20.66 15,380,741 +0.39(+1.92%)
Aug 12, 2008 21.41 21.58 19.88 20.27 11,716,691 -1.38(-6.37%)
Aug 11, 2008 20.85 22.46 20.56 21.65 16,694,167 +0.92(+4.44%)
Aug 08, 2008 18.56 20.91 18.54 20.73 8,293,183 +1.81(+9.57%)
Aug 07, 2008 19.55 19.55 18.49 18.92 5,705,158 -0.76(-3.86%)
Aug 06, 2008 19.56 19.79 18.89 19.68 6,274,917 +0.19(+0.97%)
Aug 05, 2008 17.99 19.66 17.99 19.49 10,621,291 +1.60(+8.94%)
Aug 04, 2008 18.03 18.24 17.59 17.89 7,293,246 -0.28(-1.54%)
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.