Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.39 10.74 10.38 10.63 355,718 +0.28(+2.74%)
Nov 26, 2008 9.469 10.40 9.383 10.34 707,161 +0.74(+7.68%)
Nov 25, 2008 9.528 9.673 9.219 9.607 930,014 +0.26(+2.75%)
Nov 24, 2008 8.264 9.449 8.264 9.351 1,375,649 +1.01(+12.16%)
Nov 21, 2008 8.692 8.692 7.941 8.336 1,650,197 -0.18(-2.16%)
Nov 20, 2008 9.351 9.515 8.481 8.521 935,187 -0.91(-9.64%)
Nov 19, 2008 10.28 10.44 9.364 9.430 807,982 -0.90(-8.67%)
Nov 18, 2008 10.17 10.46 10.05 10.33 863,087 +0.00(+0.00%)
Nov 17, 2008 10.49 10.54 10.03 10.33 642,989 -0.28(-2.67%)
Nov 14, 2008 10.97 11.13 10.35 10.61 0 -0.53(-4.79%)
Nov 13, 2008 10.81 11.14 10.02 11.14 918,840 +0.47(+4.44%)
Nov 12, 2008 11.02 11.19 10.64 10.67 882,557 -0.57(-5.10%)
Nov 11, 2008 11.56 11.56 10.63 11.24 1,448,829 -0.51(-4.32%)
Nov 10, 2008 12.30 12.31 11.57 11.75 800,373 -0.39(-3.20%)
Nov 07, 2008 12.25 12.30 11.83 12.14 0 -0.09(-0.70%)
Nov 06, 2008 13.24 13.29 12.12 12.22 982,058 -1.15(-8.62%)
Nov 05, 2008 13.83 14.11 13.29 13.37 670,642 -0.45(-3.24%)
Nov 04, 2008 13.83 14.21 13.65 13.82 974,921 +0.16(+1.16%)
Nov 03, 2008 12.74 13.72 12.74 13.66 782,383 +0.91(+7.12%)
Oct 31, 2008 12.06 13.00 12.02 12.75 1,054,585 +0.68(+5.67%)
Oct 30, 2008 12.04 12.20 11.55 12.07 939,644 +0.32(+2.69%)
Oct 29, 2008 9.937 12.36 9.937 11.75 979,390 -0.72(-5.80%)
Oct 28, 2008 11.15 12.48 10.91 12.48 2,200,084 +1.49(+13.61%)
Oct 27, 2008 11.39 11.81 10.98 10.98 1,705,955 -0.53(-4.63%)
Oct 24, 2008 11.50 11.73 11.07 11.52 1,069,205 -0.30(-2.56%)
Oct 23, 2008 12.02 12.25 11.06 11.82 1,075,506 -0.28(-2.34%)
Oct 22, 2008 12.10 12.36 11.81 12.10 1,345,824 -0.38(-3.01%)
Oct 21, 2008 12.72 12.89 12.39 12.48 777,393 -0.32(-2.47%)
Oct 20, 2008 12.79 12.90 12.43 12.79 1,062,046 +0.13(+0.99%)
Oct 17, 2008 12.90 13.12 12.50 12.67 838,948 -0.47(-3.61%)
Oct 16, 2008 13.11 13.19 11.82 13.14 1,096,202 -0.01(-0.10%)
Oct 15, 2008 14.10 14.14 13.16 13.16 742,131 -1.17(-8.14%)
Oct 14, 2008 14.61 14.98 13.91 14.32 1,068,259 +0.10(+0.69%)
Oct 13, 2008 13.99 14.22 13.39 14.22 927,282 +0.86(+6.40%)
Oct 10, 2008 13.01 13.81 12.43 13.37 0 -0.03(-0.25%)
Oct 09, 2008 14.33 14.70 13.40 13.40 1,058,371 -1.07(-7.42%)
Oct 08, 2008 15.07 15.07 14.10 14.47 1,846,799 -0.82(-5.34%)
Oct 07, 2008 16.26 16.36 15.28 15.29 1,228,704 -0.81(-5.03%)
Oct 06, 2008 16.29 16.29 15.47 16.10 1,306,552 -0.49(-2.98%)
Oct 03, 2008 17.69 17.90 16.44 16.59 0 -0.89(-5.08%)
Oct 02, 2008 18.17 18.31 17.43 17.48 701,887 -0.79(-4.32%)
Oct 01, 2008 18.37 18.64 18.11 18.27 928,520 -0.19(-1.03%)
Sep 30, 2008 19.75 19.75 18.17 18.46 999,009 -0.55(-2.87%)
Sep 29, 2008 19.14 19.52 18.25 19.01 1,455,291 -0.13(-0.69%)
Sep 26, 2008 18.80 19.23 18.54 19.14 0 +0.34(+1.82%)
Sep 25, 2008 18.43 20.34 18.28 18.80 722,710 +0.38(+2.04%)
Sep 24, 2008 18.28 18.56 18.02 18.42 900,113 +0.09(+0.47%)
Sep 23, 2008 19.23 19.31 18.21 18.34 983,803 -0.76(-4.00%)
Sep 22, 2008 19.84 19.84 19.04 19.10 1,354,115 -0.70(-3.56%)
Sep 19, 2008 19.54 20.34 19.35 19.81 0 +0.40(+2.04%)
Sep 18, 2008 18.27 19.91 18.19 19.41 1,732,508 +1.32(+7.32%)
Sep 17, 2008 18.11 18.35 17.78 18.09 1,339,144 -0.20(-1.08%)
Sep 16, 2008 18.09 18.43 17.57 18.29 1,027,442 -0.15(-0.82%)
Sep 15, 2008 18.83 19.21 18.29 18.44 1,249,344 -0.92(-4.76%)
Sep 12, 2008 19.56 19.64 19.13 19.36 589,515 -0.16(-0.84%)
Sep 11, 2008 18.96 19.52 18.87 19.52 721,432 +0.30(+1.58%)
Sep 10, 2008 19.61 19.72 19.06 19.22 1,164,065 -0.40(-2.01%)
Sep 09, 2008 19.86 20.62 19.56 19.62 1,906,146 -0.01(-0.03%)
Sep 08, 2008 19.23 19.72 18.99 19.62 729,688 +0.87(+4.63%)
Sep 05, 2008 18.73 18.87 18.50 18.75 0 -0.04(-0.21%)
Sep 04, 2008 19.21 19.26 18.77 18.79 786,967 -0.43(-2.23%)
Sep 03, 2008 19.05 19.29 18.57 19.22 950,715 +0.37(+1.96%)
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.