Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.12 11.24 10.93 11.20 35,988 -0.17(-1.50%)
Nov 26, 2008 10.63 11.50 10.36 11.37 140,703 +0.41(+3.74%)
Nov 25, 2008 10.68 11.12 10.10 10.96 123,897 +0.23(+2.14%)
Nov 24, 2008 10.12 10.82 9.300 10.73 242,265 +0.69(+6.87%)
Nov 21, 2008 9.880 10.38 9.130 10.04 201,478 +0.34(+3.51%)
Nov 20, 2008 10.05 10.61 9.580 9.700 168,475 -0.41(-4.06%)
Nov 19, 2008 11.39 11.59 10.04 10.11 118,646 -1.32(-11.55%)
Nov 18, 2008 11.31 11.69 11.00 11.43 258,364 +0.21(+1.87%)
Nov 17, 2008 11.69 11.89 11.20 11.22 102,475 -0.62(-5.24%)
Nov 14, 2008 12.60 12.88 11.73 11.84 108,390 -1.08(-8.36%)
Nov 13, 2008 11.75 12.99 11.61 12.92 144,610 +1.15(+9.77%)
Nov 12, 2008 11.89 12.04 11.73 11.77 102,333 -0.31(-2.57%)
Nov 11, 2008 12.25 12.63 12.03 12.08 71,802 -0.31(-2.50%)
Nov 10, 2008 13.18 13.18 12.14 12.39 72,314 -0.54(-4.18%)
Nov 07, 2008 12.56 13.13 11.96 12.93 87,221 +0.48(+3.86%)
Nov 06, 2008 12.86 13.12 12.39 12.45 81,748 -0.59(-4.52%)
Nov 05, 2008 13.66 13.89 13.00 13.04 77,728 -0.84(-6.05%)
Nov 04, 2008 14.13 14.42 13.63 13.88 90,811 -0.08(-0.57%)
Nov 03, 2008 14.14 14.51 13.45 13.96 125,399 -0.18(-1.27%)
Oct 31, 2008 13.40 14.26 12.84 14.14 113,589 +0.58(+4.28%)
Oct 30, 2008 12.85 13.66 12.78 13.56 84,328 +1.09(+8.74%)
Oct 29, 2008 12.59 13.08 11.79 12.47 99,951 -0.04(-0.32%)
Oct 28, 2008 11.75 12.55 11.37 12.51 129,909 +1.05(+9.16%)
Oct 27, 2008 11.54 12.26 11.29 11.46 127,103 -0.30(-2.55%)
Oct 24, 2008 11.22 12.60 11.22 11.76 187,303 -0.35(-2.89%)
Oct 23, 2008 12.93 13.40 11.67 12.11 190,294 -0.71(-5.54%)
Oct 22, 2008 13.45 13.65 12.78 12.82 118,242 -0.75(-5.53%)
Oct 21, 2008 13.89 14.51 13.43 13.57 73,694 -0.64(-4.50%)
Oct 20, 2008 13.66 14.25 12.94 14.21 116,490 +0.72(+5.34%)
Oct 17, 2008 13.79 14.62 13.11 13.49 194,956 -0.89(-6.19%)
Oct 16, 2008 12.43 14.49 12.43 14.38 193,045 +1.87(+14.95%)
Oct 15, 2008 13.36 13.97 12.45 12.51 90,588 -1.04(-7.68%)
Oct 14, 2008 14.78 14.78 13.48 13.55 91,605 -0.72(-5.05%)
Oct 13, 2008 13.40 14.38 13.20 14.27 195,466 +1.49(+11.66%)
Oct 10, 2008 11.68 13.03 11.50 12.78 181,243 +0.50(+4.07%)
Oct 09, 2008 13.81 13.83 12.27 12.28 146,178 -1.24(-9.17%)
Oct 08, 2008 13.08 14.30 13.08 13.52 185,166 -0.03(-0.22%)
Oct 07, 2008 14.45 15.08 13.54 13.55 121,965 -0.77(-5.38%)
Oct 06, 2008 14.76 14.76 13.65 14.32 148,561 -0.27(-1.85%)
Oct 03, 2008 15.40 15.67 14.57 14.59 127,369 -0.55(-3.63%)
Oct 02, 2008 15.45 15.73 15.11 15.14 70,369 -0.45(-2.89%)
Oct 01, 2008 15.58 16.60 15.34 15.59 104,346 -0.23(-1.45%)
Sep 30, 2008 15.68 15.91 15.26 15.82 108,291 +0.33(+2.13%)
Sep 29, 2008 16.36 16.65 15.36 15.49 171,808 -1.26(-7.52%)
Sep 26, 2008 16.05 16.85 16.05 16.75 142,786 +0.35(+2.13%)
Sep 25, 2008 16.39 16.76 16.15 16.40 104,337 +0.11(+0.68%)
Sep 24, 2008 16.76 17.21 16.20 16.29 244,273 -0.46(-2.75%)
Sep 23, 2008 17.29 17.29 16.47 16.75 116,591 -0.54(-3.12%)
Sep 22, 2008 17.36 18.00 16.93 17.29 241,925 -0.11(-0.63%)
Sep 19, 2008 17.25 17.67 16.68 17.40 544,257 +0.93(+5.65%)
Sep 18, 2008 15.36 16.95 14.91 16.47 309,736 +1.42(+9.44%)
Sep 17, 2008 14.79 15.42 14.43 15.05 175,768 +0.12(+0.80%)
Sep 16, 2008 14.61 14.95 14.61 14.93 174,157 +0.19(+1.29%)
Sep 15, 2008 14.61 15.03 14.60 14.74 123,508 -0.28(-1.86%)
Sep 12, 2008 14.82 15.16 14.61 15.02 108,430 +0.13(+0.87%)
Sep 11, 2008 15.39 16.40 14.88 14.89 206,148 -0.81(-5.16%)
Sep 10, 2008 16.04 16.45 15.53 15.70 140,003 -0.07(-0.44%)
Sep 09, 2008 15.96 16.36 15.75 15.77 143,930 -0.17(-1.07%)
Sep 08, 2008 15.89 16.44 15.40 15.94 113,017 +0.49(+3.17%)
Sep 05, 2008 15.61 15.96 15.27 15.45 110,696 -0.23(-1.47%)
Sep 04, 2008 16.04 16.24 15.68 15.68 114,001 -0.45(-2.79%)
Sep 03, 2008 16.68 16.81 16.11 16.13 123,239 -0.57(-3.41%)
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.