Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.63 24.00 23.11 23.68 2,270,064 -1.80(-7.06%)
Nov 26, 2008 22.60 25.76 22.53 25.48 7,575,831 +2.26(+9.73%)
Nov 25, 2008 24.38 24.43 22.39 23.22 9,961,250 +1.99(+9.37%)
Nov 24, 2008 19.67 22.09 19.05 21.23 11,354,842 +3.41(+19.14%)
Nov 21, 2008 17.60 18.02 16.56 17.82 10,564,678 +2.30(+14.82%)
Nov 20, 2008 17.06 17.44 15.44 15.52 10,184,257 -2.21(-12.46%)
Nov 19, 2008 20.59 20.96 17.59 17.73 8,320,276 -2.92(-14.14%)
Nov 18, 2008 21.00 21.29 19.61 20.65 6,715,190 -0.20(-0.96%)
Nov 17, 2008 21.27 22.20 20.68 20.85 5,825,048 -0.46(-2.16%)
Nov 14, 2008 21.37 22.65 20.90 21.31 6,389,664 -1.37(-6.04%)
Nov 13, 2008 20.73 22.69 19.08 22.68 11,659,647 +3.57(+18.68%)
Nov 12, 2008 20.59 20.61 18.95 19.11 9,131,297 -3.10(-13.96%)
Nov 11, 2008 23.09 23.29 22.01 22.21 5,476,581 -0.94(-4.06%)
Nov 10, 2008 25.19 25.26 22.65 23.15 6,959,118 +0.85(+3.81%)
Nov 07, 2008 21.99 23.13 21.36 22.30 7,261,776 +1.42(+6.80%)
Nov 06, 2008 23.10 23.55 20.58 20.88 9,210,355 -4.00(-16.08%)
Nov 05, 2008 26.01 27.52 24.88 24.88 10,071,446 -6.82(-21.51%)
Nov 04, 2008 29.47 33.13 29.00 31.70 6,052,636 +4.41(+16.16%)
Nov 03, 2008 26.39 28.79 26.34 27.29 6,844,003 +1.04(+3.96%)
Oct 31, 2008 24.27 26.99 23.90 26.25 7,926,461 +0.50(+1.94%)
Oct 30, 2008 24.84 26.18 23.83 25.75 9,817,680 +2.67(+11.57%)
Oct 29, 2008 22.76 23.97 22.36 23.08 8,165,358 -0.20(-0.86%)
Oct 28, 2008 20.89 23.83 19.29 23.28 8,264,226 +4.14(+21.63%)
Oct 27, 2008 20.61 21.29 19.14 19.14 7,763,758 -2.82(-12.84%)
Oct 24, 2008 20.33 22.91 20.30 21.96 6,351,735 -1.20(-5.18%)
Oct 23, 2008 22.67 24.57 21.43 23.16 10,412,449 -1.02(-4.22%)
Oct 22, 2008 26.01 26.15 22.52 24.18 7,786,644 -3.65(-13.12%)
Oct 21, 2008 28.81 29.25 27.06 27.83 6,965,305 -3.29(-10.57%)
Oct 20, 2008 28.83 31.40 28.70 31.12 7,069,935 +1.51(+5.10%)
Oct 17, 2008 25.80 32.60 25.76 29.61 7,867,904 +0.49(+1.68%)
Oct 16, 2008 28.24 29.87 26.28 29.12 7,177,722 +1.92(+7.06%)
Oct 15, 2008 31.43 31.62 27.05 27.20 6,961,308 -6.55(-19.41%)
Oct 14, 2008 37.93 38.32 33.29 33.75 10,052,965 -3.75(-10.00%)
Oct 13, 2008 34.61 37.57 33.60 37.50 6,351,113 +8.33(+28.56%)
Oct 10, 2008 29.09 32.06 27.20 29.17 9,445,188 -2.33(-7.40%)
Oct 09, 2008 34.06 35.45 30.75 31.50 8,152,040 -1.22(-3.73%)
Oct 08, 2008 34.52 36.87 29.10 32.72 13,452,098 -1.87(-5.41%)
Oct 07, 2008 39.08 40.28 33.65 34.59 8,969,913 -6.51(-15.84%)
Oct 06, 2008 39.17 41.85 35.87 41.10 10,979,480 -3.52(-7.89%)
Oct 03, 2008 42.41 49.15 42.33 44.62 7,883,771 +3.77(+9.23%)
Oct 02, 2008 43.75 44.01 40.56 40.85 6,159,931 -6.75(-14.18%)
Oct 01, 2008 48.77 48.95 45.94 47.60 3,306,967 -1.78(-3.60%)
Sep 30, 2008 49.74 50.70 47.64 49.38 3,179,804 +2.88(+6.19%)
Sep 29, 2008 51.97 51.97 45.10 46.50 7,766,235 -10.39(-18.26%)
Sep 26, 2008 57.29 57.58 55.63 56.89 0 -2.86(-4.79%)
Sep 25, 2008 58.90 60.81 58.06 59.75 3,557,557 +3.57(+6.35%)
Sep 24, 2008 58.73 59.16 56.18 56.18 3,522,573 -2.62(-4.46%)
Sep 23, 2008 61.66 62.51 58.56 58.80 4,149,029 -3.92(-6.25%)
Sep 22, 2008 64.98 66.35 62.04 62.72 3,457,154 -2.28(-3.51%)
Sep 19, 2008 61.02 67.59 59.06 65.00 0 +7.52(+13.08%)
Sep 18, 2008 56.61 57.71 50.75 57.48 9,778,362 +2.20(+3.98%)
Sep 17, 2008 58.30 59.47 54.70 55.28 9,928,521 -7.47(-11.90%)
Sep 16, 2008 60.78 63.50 60.22 62.75 6,656,055 +1.05(+1.70%)
Sep 15, 2008 62.75 64.17 60.74 61.70 5,232,846 -3.76(-5.74%)
Sep 12, 2008 62.84 65.60 62.51 65.46 4,931,480 +2.06(+3.25%)
Sep 11, 2008 60.01 63.40 58.64 63.40 9,490,505 +1.96(+3.19%)
Sep 10, 2008 61.19 62.69 59.10 61.44 6,675,146 +2.44(+4.14%)
Sep 09, 2008 60.78 62.18 57.98 59.00 7,549,261 -3.25(-5.22%)
Sep 08, 2008 65.03 65.31 61.25 62.25 5,529,586 -2.04(-3.17%)
Sep 05, 2008 64.80 65.09 61.61 64.29 0 -1.23(-1.88%)
Sep 04, 2008 68.59 69.31 64.75 65.52 5,108,258 -4.46(-6.37%)
Sep 03, 2008 70.72 72.31 68.01 69.98 6,716,271 -1.93(-2.68%)
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.