Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.78 13.97 13.69 13.97 36,593 +0.19(+1.38%)
Nov 26, 2008 12.97 13.83 12.93 13.78 46,136 +0.58(+4.39%)
Nov 25, 2008 12.98 13.26 12.78 13.20 88,653 +0.27(+2.09%)
Nov 24, 2008 12.30 13.09 12.22 12.93 98,277 +0.85(+7.04%)
Nov 21, 2008 11.72 12.08 11.33 12.08 170,913 +0.54(+4.68%)
Nov 20, 2008 12.22 12.44 11.52 11.54 471,591 -0.88(-7.08%)
Nov 19, 2008 13.20 13.25 12.36 12.42 140,793 -0.76(-5.77%)
Nov 18, 2008 13.19 13.47 12.82 13.18 85,446 -0.08(-0.60%)
Nov 17, 2008 13.34 13.60 13.25 13.26 48,833 -0.23(-1.70%)
Nov 14, 2008 13.95 14.15 13.49 13.49 66,230 -0.60(-4.26%)
Nov 13, 2008 13.17 14.09 12.73 14.09 159,889 +0.93(+7.07%)
Nov 12, 2008 13.65 13.73 13.15 13.16 657,588 -0.71(-5.12%)
Nov 11, 2008 13.77 14.06 13.67 13.87 64,805 -0.44(-3.07%)
Nov 10, 2008 14.66 14.92 14.16 14.31 49,984 -0.25(-1.72%)
Nov 07, 2008 14.49 14.58 14.30 14.56 96,812 +0.23(+1.61%)
Nov 06, 2008 14.78 14.88 14.24 14.33 63,029 -0.67(-4.47%)
Nov 05, 2008 15.54 15.85 15.00 15.00 203,462 -0.78(-4.94%)
Nov 04, 2008 15.71 15.94 15.61 15.78 57,221 +0.33(+2.14%)
Nov 03, 2008 15.50 15.64 15.34 15.45 66,956 -0.01(-0.06%)
Oct 31, 2008 15.21 15.62 14.86 15.46 82,940 +0.45(+3.00%)
Oct 30, 2008 15.17 15.21 14.65 15.01 63,533 +0.46(+3.16%)
Oct 29, 2008 14.24 14.98 14.14 14.55 35,953 +0.44(+3.12%)
Oct 28, 2008 13.75 14.22 13.00 14.11 86,075 +0.94(+7.14%)
Oct 27, 2008 13.16 13.82 13.16 13.17 193,281 -0.54(-3.94%)
Oct 24, 2008 12.35 13.94 12.35 13.71 134,993 -0.28(-2.00%)
Oct 23, 2008 14.29 14.60 13.38 13.99 118,581 -0.17(-1.19%)
Oct 22, 2008 14.87 15.12 13.97 14.16 146,184 -1.00(-6.61%)
Oct 21, 2008 15.47 15.81 15.16 15.16 66,358 -0.56(-3.56%)
Oct 20, 2008 15.31 15.81 15.13 15.72 85,291 +0.60(+3.97%)
Oct 17, 2008 15.00 15.74 14.81 15.12 77,061 +0.06(+0.41%)
Oct 16, 2008 14.72 15.08 13.89 15.06 72,594 +0.30(+2.03%)
Oct 15, 2008 16.15 16.15 14.71 14.76 134,872 -1.47(-9.06%)
Oct 14, 2008 16.71 19.00 15.79 16.23 578,583 -0.27(-1.63%)
Oct 13, 2008 15.50 16.50 15.50 16.50 99,619 +1.66(+11.17%)
Oct 10, 2008 12.27 15.44 12.27 14.84 311,309 -0.10(-0.64%)
Oct 09, 2008 16.08 16.50 14.80 14.94 174,115 -1.10(-6.88%)
Oct 08, 2008 15.58 16.55 15.49 16.04 233,333 -0.03(-0.19%)
Oct 07, 2008 16.95 17.43 16.07 16.07 113,932 -0.91(-5.36%)
Oct 06, 2008 17.44 17.44 16.17 16.98 699,120 -0.73(-4.12%)
Oct 03, 2008 18.22 18.57 17.68 17.71 116,343 -0.28(-1.56%)
Oct 02, 2008 18.67 18.82 17.95 17.99 86,938 -1.02(-5.37%)
Oct 01, 2008 19.06 19.18 18.88 19.01 293,912 -0.41(-2.11%)
Sep 30, 2008 18.22 19.42 18.22 19.42 441,902 +1.00(+5.43%)
Sep 29, 2008 20.01 20.01 17.85 18.42 338,401 -2.04(-9.97%)
Sep 26, 2008 19.72 20.46 19.68 20.46 0 -0.22(-1.05%)
Sep 25, 2008 20.76 20.82 19.65 20.68 84,636 +0.31(+1.51%)
Sep 24, 2008 20.33 20.66 20.13 20.37 74,099 -0.15(-0.73%)
Sep 23, 2008 21.05 21.23 20.46 20.52 220,095 -0.59(-2.79%)
Sep 22, 2008 22.33 22.33 21.05 21.11 104,216 -0.71(-3.25%)
Sep 19, 2008 26.48 27.00 19.85 21.82 0 +0.93(+4.45%)
Sep 18, 2008 20.37 20.93 19.42 20.89 261,496 +0.67(+3.31%)
Sep 17, 2008 20.91 20.94 20.10 20.22 257,128 -0.94(-4.44%)
Sep 16, 2008 20.37 21.23 19.61 21.16 335,207 +0.41(+1.98%)
Sep 15, 2008 20.78 21.50 20.68 20.75 199,681 -1.07(-4.90%)
Sep 12, 2008 21.37 21.92 21.36 21.82 497,295 +0.37(+1.72%)
Sep 11, 2008 20.84 21.45 20.64 21.45 430,230 +0.36(+1.71%)
Sep 10, 2008 20.75 21.29 20.71 21.09 308,191 +0.42(+2.03%)
Sep 09, 2008 21.88 21.88 20.67 20.67 241,140 -1.13(-5.18%)
Sep 08, 2008 22.00 22.25 21.55 21.80 160,152 -0.07(-0.32%)
Sep 05, 2008 21.73 21.95 21.27 21.87 0 +0.07(+0.32%)
Sep 04, 2008 22.41 22.46 21.66 21.80 669,961 -0.76(-3.37%)
Sep 03, 2008 22.86 23.02 22.36 22.56 105,564 -0.39(-1.70%)
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.