Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.25 15.93 15.17 15.54 2,592,551 +0.17(+1.09%)
Oct 30, 2008 15.84 16.07 15.23 15.38 2,381,476 -0.32(-2.01%)
Oct 29, 2008 15.57 16.11 14.99 15.69 3,212,408 +0.06(+0.42%)
Oct 28, 2008 14.99 15.63 14.58 15.63 2,576,812 +1.06(+7.26%)
Oct 27, 2008 14.50 15.17 14.50 14.57 1,639,053 -0.29(-1.93%)
Oct 24, 2008 14.31 15.02 13.98 14.86 2,358,525 -0.02(-0.13%)
Oct 23, 2008 15.00 15.01 14.28 14.87 2,732,399 -0.10(-0.68%)
Oct 22, 2008 14.65 15.06 14.61 14.98 3,060,879 -0.03(-0.19%)
Oct 21, 2008 14.68 15.50 14.64 15.00 2,778,347 +0.08(+0.56%)
Oct 20, 2008 14.31 14.97 14.19 14.92 1,378,123 +0.75(+5.30%)
Oct 17, 2008 13.67 14.42 13.35 14.17 2,483,164 +0.14(+0.99%)
Oct 16, 2008 13.59 14.22 12.83 14.03 3,360,193 +0.57(+4.27%)
Oct 15, 2008 13.85 14.33 13.46 13.46 2,202,634 -0.63(-4.48%)
Oct 14, 2008 14.40 14.86 13.85 14.09 3,606,995 -0.24(-1.68%)
Oct 13, 2008 14.68 14.71 14.08 14.33 3,838,252 +0.19(+1.31%)
Oct 10, 2008 13.32 14.63 13.28 14.14 4,207,160 +0.30(+2.14%)
Oct 09, 2008 14.05 14.44 13.50 13.85 2,761,506 +0.14(+1.01%)
Oct 08, 2008 14.24 14.71 12.31 13.71 4,319,802 -0.65(-4.52%)
Oct 07, 2008 15.76 15.76 14.14 14.36 2,501,266 -0.45(-3.01%)
Oct 06, 2008 14.46 14.86 13.99 14.80 4,096,354 -0.09(-0.62%)
Oct 03, 2008 15.76 15.90 14.75 14.89 3,534,372 -0.93(-5.86%)
Oct 02, 2008 15.83 16.14 15.67 15.82 1,831,887 -0.33(-2.07%)
Oct 01, 2008 15.81 16.17 15.74 16.15 2,581,278 +0.11(+0.69%)
Sep 30, 2008 14.39 16.14 14.38 16.04 3,904,460 +2.26(+16.42%)
Sep 29, 2008 15.38 15.76 13.78 13.78 3,679,002 -1.98(-12.59%)
Sep 26, 2008 15.55 15.80 15.27 15.76 2,532,277 +0.01(+0.06%)
Sep 25, 2008 15.89 16.37 15.71 15.76 2,159,513 +0.00(+0.00%)
Sep 24, 2008 15.67 16.10 15.58 15.76 2,081,498 +0.36(+2.35%)
Sep 23, 2008 16.54 16.54 15.30 15.39 2,409,172 -0.30(-1.89%)
Sep 22, 2008 15.71 16.06 15.04 15.69 2,382,558 -0.18(-1.11%)
Sep 19, 2008 16.19 16.61 15.40 15.87 1,902,048 +0.15(+0.94%)
Sep 18, 2008 15.33 15.95 15.32 15.72 4,282,114 +0.22(+1.44%)
Sep 17, 2008 15.40 16.03 15.22 15.50 3,969,291 +0.23(+1.52%)
Sep 16, 2008 15.10 15.76 14.84 15.26 2,532,208 +0.33(+2.24%)
Sep 15, 2008 15.36 15.76 14.90 14.93 1,833,550 -0.56(-3.59%)
Sep 12, 2008 15.46 15.65 14.96 15.49 3,310,716 +0.01(+0.06%)
Sep 11, 2008 15.68 15.86 15.31 15.48 3,198,718 -0.39(-2.45%)
Sep 10, 2008 16.03 16.32 15.66 15.87 2,658,356 +0.06(+0.41%)
Sep 09, 2008 15.93 16.12 15.55 15.80 2,348,209 -0.02(-0.12%)
Sep 08, 2008 16.26 16.26 15.39 15.82 1,857,061 -0.32(-1.95%)
Sep 05, 2008 16.07 16.26 15.71 16.14 2,322,077 +0.06(+0.40%)
Sep 04, 2008 15.95 16.20 15.21 16.07 3,043,080 +0.36(+2.30%)
Sep 03, 2008 15.09 16.03 14.87 15.71 2,378,185 +0.22(+1.44%)
Sep 02, 2008 15.53 15.92 15.39 15.49 2,289,502 +0.09(+0.60%)
Aug 29, 2008 15.22 15.50 15.22 15.39 1,621,520 -0.27(-1.72%)
Aug 28, 2008 16.08 16.08 15.31 15.66 3,123,216 -0.24(-1.52%)
Aug 27, 2008 16.21 16.24 15.84 15.90 2,631,124 -0.24(-1.49%)
Aug 26, 2008 16.04 16.34 15.30 16.14 2,766,084 +0.19(+1.22%)
Aug 25, 2008 16.00 16.09 15.40 15.95 4,138,790 -0.05(-0.29%)
Aug 22, 2008 15.53 16.28 15.30 16.00 4,818,261 +0.57(+3.73%)
Aug 21, 2008 15.02 16.23 14.93 15.42 6,423,170 +0.39(+2.59%)
Aug 20, 2008 15.54 15.71 15.03 15.03 3,501,152 -0.47(-3.05%)
Aug 19, 2008 15.45 15.94 15.22 15.50 1,583,402 -0.03(-0.18%)
Aug 18, 2008 16.14 16.14 15.49 15.53 720,378 -1.02(-6.16%)
Aug 15, 2008 17.85 18.08 16.24 16.55 384,679 -1.30(-7.27%)
Aug 14, 2008 17.00 18.04 16.14 17.85 672,192 +0.23(+1.32%)
Aug 13, 2008 16.61 18.78 16.46 17.62 417,657 +0.75(+4.45%)
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.