Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 19.21 19.38 18.60 18.75 29,898,388 -0.23(-1.20%)
Aug 29, 2008 18.74 19.00 18.67 18.98 19,327,936 +0.06(+0.33%)
Aug 28, 2008 18.69 18.95 18.54 18.91 26,741,112 +0.30(+1.61%)
Aug 27, 2008 18.26 18.62 18.21 18.61 19,141,560 +0.28(+1.51%)
Aug 26, 2008 18.42 18.58 18.22 18.33 18,673,104 +0.00(+0.03%)
Aug 25, 2008 18.38 18.72 18.28 18.33 18,039,504 -0.19(-1.04%)
Aug 22, 2008 18.84 18.95 18.46 18.52 20,961,812 -0.07(-0.39%)
Aug 21, 2008 18.49 18.66 18.30 18.59 15,544,500 -0.05(-0.25%)
Aug 20, 2008 18.52 18.68 18.42 18.64 18,118,880 +0.21(+1.13%)
Aug 19, 2008 18.61 18.81 18.40 18.43 21,104,600 -0.30(-1.60%)
Aug 18, 2008 18.91 19.06 18.54 18.74 25,850,116 -0.21(-1.12%)
Aug 15, 2008 19.00 19.13 18.71 18.95 26,009,212 +0.00(+0.01%)
Aug 14, 2008 18.47 18.95 18.40 18.95 25,838,956 +0.46(+2.50%)
Aug 13, 2008 18.19 18.54 18.12 18.48 29,924,652 +0.28(+1.55%)
Aug 12, 2008 18.55 18.70 18.15 18.20 33,733,880 -0.50(-2.66%)
Aug 11, 2008 18.11 19.12 17.99 18.70 55,287,876 +0.55(+3.02%)
Aug 08, 2008 17.44 18.21 17.28 18.15 36,354,372 +0.77(+4.46%)
Aug 07, 2008 17.70 17.81 17.33 17.38 43,845,496 -0.50(-2.77%)
Aug 06, 2008 18.20 18.20 17.77 17.87 40,874,356 -0.53(-2.88%)
Aug 05, 2008 18.30 18.56 18.08 18.40 34,354,628 +0.27(+1.52%)
Aug 04, 2008 17.94 18.40 17.88 18.12 42,684,192 +0.19(+1.07%)
Aug 01, 2008 18.33 18.52 17.59 17.93 61,709,688 -0.33(-1.82%)
Jul 31, 2008 19.05 19.54 17.87 18.26 148,872,156 -1.35(-6.87%)
Jul 30, 2008 19.31 19.73 18.57 19.61 75,692,400 +0.62(+3.26%)
Jul 29, 2008 18.99 18.99 17.75 18.99 49,032,280 +1.35(+7.68%)
Jul 28, 2008 18.10 18.40 17.56 17.64 35,697,328 -0.35(-1.96%)
Jul 25, 2008 17.64 18.09 17.27 17.99 38,651,656 +0.47(+2.68%)
Jul 24, 2008 18.23 18.43 17.49 17.52 36,625,392 -0.79(-4.33%)
Jul 23, 2008 18.38 18.75 18.15 18.31 49,942,504 -0.20(-1.08%)
Jul 22, 2008 17.40 18.56 16.98 18.51 65,407,748 +0.54(+2.99%)
Jul 21, 2008 18.48 18.74 17.89 17.98 52,862,940 -0.38(-2.04%)
Jul 18, 2008 18.56 18.62 18.03 18.35 46,624,476 -0.41(-2.21%)
Jul 17, 2008 18.42 18.76 17.84 18.76 67,267,672 +0.71(+3.92%)
Jul 16, 2008 17.08 18.14 16.63 18.06 92,449,096 +0.95(+5.57%)
Jul 15, 2008 17.82 17.83 16.82 17.11 84,266,136 -1.04(-5.73%)
Jul 14, 2008 19.02 19.05 18.12 18.14 42,680,704 -0.49(-2.64%)
Jul 11, 2008 18.90 19.36 18.50 18.64 54,643,996 -0.67(-3.50%)
Jul 10, 2008 18.94 19.41 18.47 19.31 52,811,788 +0.34(+1.82%)
Jul 09, 2008 19.75 19.77 18.85 18.97 55,321,904 -0.80(-4.03%)
Jul 08, 2008 18.72 19.88 18.06 19.76 95,800,292 +0.86(+4.55%)
Jul 07, 2008 19.62 19.99 18.50 18.91 79,944,348 -0.61(-3.14%)
Jul 04, 2008 19.84 19.95 19.31 19.52 28,757,860 +0.00(+0.00%)
Jul 03, 2008 19.84 19.95 19.31 19.52 28,757,860 -0.34(-1.70%)
Jul 02, 2008 20.48 20.60 19.83 19.86 33,817,872 -0.50(-2.44%)
Jul 01, 2008 19.91 20.35 19.80 20.35 44,921,856 +0.03(+0.12%)
Jun 30, 2008 20.50 20.71 20.08 20.33 49,302,636 -0.32(-1.56%)
Jun 27, 2008 19.70 20.72 19.64 20.65 174,452,168 +0.88(+4.42%)
Jun 26, 2008 20.15 20.18 19.50 19.77 76,562,692 -0.74(-3.61%)
Jun 25, 2008 20.84 21.11 20.46 20.51 50,714,160 -0.15(-0.73%)
Jun 24, 2008 20.01 20.74 19.63 20.67 49,891,116 +0.40(+1.97%)
Jun 23, 2008 20.96 21.09 20.25 20.26 30,142,624 -0.63(-3.00%)
Jun 20, 2008 20.74 21.12 20.69 20.89 42,547,804 -0.17(-0.83%)
Jun 19, 2008 20.87 21.10 20.41 21.07 36,927,636 +0.10(+0.49%)
Jun 18, 2008 20.93 21.17 20.86 20.96 33,741,004 -0.20(-0.96%)
Jun 17, 2008 21.02 21.25 20.92 21.17 33,278,036 +0.35(+1.68%)
Jun 16, 2008 20.37 20.88 20.27 20.82 34,385,872 +0.43(+2.13%)
Jun 13, 2008 20.07 20.45 20.04 20.38 30,690,052 +0.49(+2.48%)
Jun 12, 2008 19.74 20.19 19.64 19.89 44,523,944 +0.45(+2.34%)
Jun 11, 2008 20.25 20.25 19.40 19.43 57,004,192 -0.64(-3.20%)
Jun 10, 2008 20.56 20.72 19.90 20.08 36,057,580 -0.46(-2.23%)
Jun 09, 2008 21.00 21.24 20.14 20.54 45,130,788 -0.38(-1.81%)
Jun 06, 2008 21.48 21.50 20.89 20.91 41,756,800 -0.90(-4.12%)
Jun 05, 2008 21.61 21.81 21.40 21.81 26,986,508 +0.44(+2.06%)
Jun 04, 2008 21.77 22.02 21.32 21.37 40,685,164 -0.52(-2.38%)
Jun 03, 2008 21.75 21.99 21.51 21.89 48,418,020 +0.37(+1.73%)
Jun 02, 2008 21.55 21.74 21.15 21.52 36,804,696 -0.07(-0.34%)
May 30, 2008 21.50 21.89 21.45 21.59 72,019,720 +0.28(+1.30%)
May 29, 2008 20.86 21.74 20.75 21.31 100,567,968 +0.83(+4.06%)
May 28, 2008 20.07 20.49 19.89 20.48 53,003,696 +0.80(+4.04%)
May 27, 2008 19.23 19.72 18.59 19.68 62,780,780 +0.60(+3.13%)
May 26, 2008 18.96 19.33 18.78 19.09 0 +0.00(+0.00%)
May 23, 2008 18.96 19.33 18.78 19.09 42,201,160 -0.24(-1.24%)
May 22, 2008 20.14 20.15 19.04 19.33 85,289,976 -0.89(-4.38%)
May 21, 2008 20.67 20.86 20.13 20.21 41,792,980 -0.47(-2.28%)
May 20, 2008 20.72 20.96 20.48 20.68 40,701,844 -0.15(-0.70%)
May 19, 2008 20.57 21.18 20.54 20.83 45,624,312 +0.24(+1.15%)
May 16, 2008 20.68 20.71 20.32 20.59 34,004,908 +0.03(+0.15%)
May 15, 2008 20.63 20.73 20.28 20.56 36,690,236 +0.00(+0.02%)
May 14, 2008 20.83 21.09 20.36 20.56 51,356,584 -0.04(-0.18%)
May 13, 2008 20.46 20.88 20.20 20.59 53,251,204 +0.12(+0.59%)
May 12, 2008 20.91 21.12 19.52 20.48 147,505,112 -0.24(-1.16%)
May 09, 2008 21.45 21.67 20.63 20.71 94,130,676 -1.11(-5.09%)
May 08, 2008 22.38 22.44 21.49 21.83 92,843,428 -0.30(-1.36%)
May 07, 2008 22.21 22.46 21.92 22.12 100,408,740 +0.24(+1.11%)
May 06, 2008 21.37 22.04 21.19 21.88 75,868,308 +0.62(+2.90%)
May 05, 2008 20.71 21.38 20.20 21.26 70,249,624 +0.58(+2.79%)
May 02, 2008 21.82 21.88 20.25 20.69 136,567,924 -0.66(-3.10%)
May 01, 2008 21.10 21.91 20.98 21.35 116,314,180 +0.49(+2.34%)
Apr 30, 2008 20.35 21.20 20.27 20.86 147,458,440 +0.64(+3.18%)
Apr 29, 2008 18.54 20.22 17.75 20.22 197,200,172 +1.31(+6.94%)
Apr 28, 2008 19.12 19.32 18.73 18.91 131,338,972 +0.13(+0.71%)
Apr 25, 2008 19.00 19.02 18.48 18.77 101,293,352 +0.70(+3.87%)
Apr 24, 2008 17.80 18.25 17.51 18.08 38,718,040 +0.59(+3.39%)
Apr 23, 2008 17.74 17.92 17.47 17.48 37,325,012 -0.09(-0.50%)
Apr 22, 2008 17.98 18.10 17.50 17.57 47,362,312 -0.17(-0.97%)
Apr 21, 2008 17.37 18.12 17.21 17.74 58,868,000 +0.49(+2.86%)
Apr 18, 2008 17.00 17.61 16.80 17.25 104,097,304 +0.49(+2.92%)
Apr 17, 2008 16.57 16.94 16.50 16.76 22,459,216 +0.23(+1.36%)
Apr 16, 2008 16.14 16.74 16.14 16.54 25,140,416 +0.45(+2.78%)
Apr 15, 2008 16.57 16.64 16.00 16.09 23,887,292 -0.33(-2.02%)
Apr 14, 2008 16.67 16.81 16.38 16.42 28,443,468 -0.11(-0.65%)
Apr 11, 2008 16.31 16.69 16.31 16.53 26,421,608 +0.00(+0.00%)
Apr 10, 2008 16.54 16.68 16.28 16.53 22,372,732 +0.08(+0.49%)
Apr 09, 2008 17.11 17.18 16.40 16.45 48,330,976 -0.57(-3.38%)
Apr 08, 2008 16.23 17.06 16.20 17.02 53,936,628 +0.76(+4.69%)
Apr 07, 2008 16.27 16.45 16.00 16.26 28,307,468 +0.14(+0.87%)
Apr 04, 2008 16.23 16.33 15.94 16.12 36,394,444 -0.25(-1.56%)
Apr 03, 2008 15.49 16.57 15.46 16.38 100,805,228 +0.79(+5.10%)
Apr 02, 2008 15.43 15.58 15.12 15.58 43,840,160 +0.18(+1.15%)
Apr 01, 2008 15.77 15.92 15.08 15.40 60,421,480 -0.19(-1.20%)
Mar 31, 2008 15.65 15.87 15.51 15.59 22,157,448 -0.10(-0.64%)
Mar 28, 2008 15.84 15.86 15.54 15.69 24,688,316 -0.04(-0.24%)
Mar 27, 2008 16.01 16.18 15.66 15.73 39,832,244 -0.26(-1.64%)
Mar 26, 2008 15.68 16.12 15.39 15.99 43,112,216 +0.18(+1.12%)
Mar 25, 2008 15.14 16.06 14.96 15.81 87,097,992 +0.88(+5.89%)
Mar 24, 2008 16.81 16.92 14.75 14.93 149,566,584 -1.15(-7.18%)
Mar 21, 2008 14.60 16.25 14.38 16.09 198,984,944 +0.00(+0.00%)
Mar 20, 2008 14.60 16.25 14.38 16.09 198,848,544 +1.96(+13.89%)
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.