Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.93 13.19 12.79 13.14 12,711,616 +0.14(+1.08%)
Nov 26, 2008 12.20 13.00 12.05 13.00 27,671,672 +0.62(+4.99%)
Nov 25, 2008 12.59 12.74 12.25 12.38 44,959,368 -0.05(-0.38%)
Nov 24, 2008 11.90 12.50 11.45 12.43 44,853,524 +0.83(+7.20%)
Nov 21, 2008 12.40 12.40 10.88 11.60 84,779,616 -0.44(-3.66%)
Nov 20, 2008 12.55 12.82 12.00 12.04 50,990,124 -0.86(-6.67%)
Nov 19, 2008 13.50 13.96 12.81 12.89 34,948,928 -0.77(-5.60%)
Nov 18, 2008 13.20 13.77 13.15 13.66 31,482,596 +0.47(+3.56%)
Nov 17, 2008 13.28 13.56 12.91 13.19 29,307,700 -0.37(-2.73%)
Nov 14, 2008 13.28 14.25 13.11 13.56 37,410,216 -0.05(-0.37%)
Nov 13, 2008 12.97 13.64 12.47 13.61 38,734,708 +0.67(+5.20%)
Nov 12, 2008 13.11 13.91 12.79 12.94 42,745,716 -0.51(-3.79%)
Nov 11, 2008 12.75 13.75 12.59 13.45 32,392,596 +0.45(+3.46%)
Nov 10, 2008 13.82 13.82 12.80 13.00 26,516,444 -0.38(-2.82%)
Nov 07, 2008 13.11 13.70 12.83 13.38 30,914,824 +0.49(+3.82%)
Nov 06, 2008 13.76 14.00 12.69 12.88 52,092,720 -1.23(-8.75%)
Nov 05, 2008 14.57 14.80 14.11 14.12 44,999,964 -0.84(-5.58%)
Nov 04, 2008 13.60 15.11 13.47 14.95 73,875,412 +1.83(+13.95%)
Nov 03, 2008 13.98 14.03 12.98 13.12 28,444,696 -0.71(-5.17%)
Oct 31, 2008 13.47 14.02 13.25 13.84 40,373,908 +0.28(+2.03%)
Oct 30, 2008 12.65 14.04 12.64 13.56 74,913,004 +0.89(+7.02%)
Oct 29, 2008 12.60 13.38 12.38 12.67 56,004,480 +0.18(+1.44%)
Oct 28, 2008 11.97 12.89 11.76 12.49 58,435,860 +0.84(+7.25%)
Oct 27, 2008 11.75 12.30 11.61 11.65 41,902,476 -0.35(-2.90%)
Oct 24, 2008 10.95 12.12 10.94 11.99 40,800,112 -0.09(-0.70%)
Oct 23, 2008 12.19 12.39 11.44 12.08 47,969,988 -0.05(-0.39%)
Oct 22, 2008 12.49 13.00 12.00 12.13 40,244,932 -0.55(-4.32%)
Oct 21, 2008 12.84 13.27 12.57 12.68 28,995,460 -0.33(-2.52%)
Oct 20, 2008 13.33 13.46 12.78 13.00 35,965,600 -0.05(-0.40%)
Oct 17, 2008 12.88 13.77 12.88 13.05 35,108,044 -0.21(-1.60%)
Oct 16, 2008 12.54 13.33 12.01 13.27 56,062,708 +0.83(+6.67%)
Oct 15, 2008 13.88 14.00 12.13 12.44 76,695,220 -1.96(-13.64%)
Oct 14, 2008 15.50 15.53 13.81 14.40 53,142,176 -0.31(-2.14%)
Oct 13, 2008 13.75 14.75 13.40 14.72 49,433,164 +1.72(+13.21%)
Oct 10, 2008 11.75 13.49 11.75 13.00 75,151,180 +0.54(+4.31%)
Oct 09, 2008 13.45 13.98 12.35 12.46 42,540,532 -0.70(-5.28%)
Oct 08, 2008 12.25 13.61 11.94 13.16 75,213,084 +0.37(+2.89%)
Oct 07, 2008 14.00 14.11 12.65 12.79 75,845,216 -1.06(-7.64%)
Oct 06, 2008 13.36 14.01 12.56 13.85 87,361,948 -0.37(-2.57%)
Oct 03, 2008 14.77 15.04 14.08 14.21 60,477,328 -0.19(-1.30%)
Oct 02, 2008 15.37 15.37 14.33 14.40 35,215,960 -0.93(-6.07%)
Oct 01, 2008 15.19 15.53 14.80 15.33 27,058,272 -0.02(-0.13%)
Sep 30, 2008 14.10 15.36 14.10 15.35 38,720,252 +0.90(+6.21%)
Sep 29, 2008 15.07 15.12 13.97 14.45 76,498,176 -1.06(-6.83%)
Sep 26, 2008 15.68 15.85 15.20 15.51 0 -0.64(-3.96%)
Sep 25, 2008 16.44 16.62 16.14 16.15 23,811,888 -0.27(-1.64%)
Sep 24, 2008 16.76 16.93 16.38 16.42 24,532,700 -0.30(-1.82%)
Sep 23, 2008 16.46 16.87 16.03 16.73 43,811,220 +0.43(+2.64%)
Sep 22, 2008 17.23 17.25 16.23 16.30 46,266,056 -1.10(-6.31%)
Sep 19, 2008 17.75 17.79 16.76 17.39 0 +0.67(+3.99%)
Sep 18, 2008 16.05 16.81 14.60 16.73 84,131,232 +0.70(+4.38%)
Sep 17, 2008 16.45 16.99 16.00 16.02 67,504,128 -0.57(-3.41%)
Sep 16, 2008 16.66 17.24 16.25 16.59 83,089,120 -0.76(-4.37%)
Sep 15, 2008 17.17 17.75 17.07 17.34 38,730,188 -0.57(-3.17%)
Sep 12, 2008 17.48 17.92 17.31 17.91 28,242,212 +0.18(+0.99%)
Sep 11, 2008 16.85 17.84 16.76 17.74 47,131,840 +0.48(+2.77%)
Sep 10, 2008 16.82 17.48 16.66 17.26 43,936,576 +0.39(+2.30%)
Sep 09, 2008 17.59 17.59 16.80 16.87 49,754,492 -0.65(-3.72%)
Sep 08, 2008 18.38 18.57 17.17 17.52 56,671,964 -0.42(-2.31%)
Sep 05, 2008 17.49 18.00 17.31 17.94 0 +0.32(+1.79%)
Sep 04, 2008 18.13 18.16 17.44 17.62 37,669,636 -0.64(-3.49%)
Sep 03, 2008 18.64 18.83 18.02 18.26 35,400,480 -0.48(-2.59%)
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.